Farfetch Limited (FTCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH221021C00001000 | 2022-09-20 9:30AM EDT | 1.00 | 9.15 | 6.35 | 6.55 | 0.00 | - | 1 | 1 | 50.00% |
| FTCH221021C00002500 | 2022-09-30 3:42PM EDT | 2.50 | 4.95 | 4.90 | 5.00 | -3.45 | -41.07% | 3 | 3 | 50.00% |
| FTCH221021C00004000 | 2022-09-30 9:56AM EDT | 4.00 | 3.30 | 3.30 | 3.60 | -4.30 | -56.58% | 3 | 5 | 50.00% |
| FTCH221021C00005000 | 2022-09-29 9:45AM EDT | 5.00 | 2.56 | 2.46 | 2.57 | 0.00 | - | 1 | 37 | 125.78% |
| FTCH221021C00006000 | 2022-09-30 10:51AM EDT | 6.00 | 1.77 | 1.62 | 1.72 | +0.06 | +3.51% | 4 | 173 | 119.53% |
| FTCH221021C00007500 | 2022-09-30 3:42PM EDT | 7.50 | 0.70 | 0.68 | 0.71 | -0.02 | -2.78% | 461 | 6,445 | 106.06% |
| FTCH221021C00009000 | 2022-09-30 3:44PM EDT | 9.00 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 13 | 7,938 | 108.59% |
| FTCH221021C00010000 | 2022-09-30 3:35PM EDT | 10.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 182 | 4,304 | 113.28% |
| FTCH221021C00011000 | 2022-09-30 1:56PM EDT | 11.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 5 | 5,805 | 119.53% |
| FTCH221021C00012500 | 2022-09-30 1:56PM EDT | 12.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8 | 5,745 | 129.69% |
| FTCH221021C00014000 | 2022-09-29 3:46PM EDT | 14.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 1,049 | 140.63% |
| FTCH221021C00015000 | 2022-09-30 11:05AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 2,047 | 148.44% |
| FTCH221021C00016000 | 2022-09-22 12:08PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 250 | 148.44% |
| FTCH221021C00017500 | 2022-09-30 10:38AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 2,339 | 162.50% |
| FTCH221021C00019000 | 2022-09-19 10:15AM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 196.88% |
| FTCH221021C00020000 | 2022-09-22 9:59AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 1,215 | 182.81% |
| FTCH221021C00021000 | 2022-09-01 9:42AM EDT | 21.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 212.50% |
| FTCH221021C00022500 | 2022-09-16 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 513 | 214.06% |
| FTCH221021C00024000 | 2022-09-08 1:11PM EDT | 24.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 1 | 239.06% |
| FTCH221021C00025000 | 2022-08-26 2:19PM EDT | 25.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 19 | 90 | 245.31% |
| FTCH221021C00030000 | 2022-08-29 2:12PM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 65 | 328 | 262.50% |
| FTCH221021C00035000 | 2022-08-31 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 142 | 330.47% |
| FTCH221021C00040000 | 2022-08-26 9:31AM EDT | 40.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 510 | 310.94% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH221021P00001000 | 2022-08-24 12:03PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| FTCH221021P00002500 | 2022-07-29 10:51AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 250.00% |
| FTCH221021P00004000 | 2022-09-27 9:31AM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 180 | 150.00% |
| FTCH221021P00005000 | 2022-09-30 12:57PM EDT | 5.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 62 | 662 | 130.47% |
| FTCH221021P00006000 | 2022-09-30 3:21PM EDT | 6.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 30 | 1,712 | 116.02% |
| FTCH221021P00007500 | 2022-09-30 1:49PM EDT | 7.50 | 0.70 | 0.74 | 0.75 | -0.04 | -5.41% | 903 | 2,802 | 106.06% |
| FTCH221021P00009000 | 2022-09-30 3:42PM EDT | 9.00 | 1.81 | 1.78 | 1.83 | -0.07 | -3.72% | 46 | 3,286 | 107.81% |
| FTCH221021P00010000 | 2022-09-30 3:35PM EDT | 10.00 | 2.72 | 2.62 | 2.86 | -0.07 | -2.51% | 1,012 | 3,261 | 124.61% |
| FTCH221021P00011000 | 2022-09-30 10:39AM EDT | 11.00 | 3.46 | 3.60 | 3.70 | +0.48 | +16.11% | 2 | 3,589 | 124.61% |
| FTCH221021P00012500 | 2022-09-30 2:34PM EDT | 12.50 | 4.96 | 5.05 | 5.15 | -0.29 | -5.52% | 2 | 1,102 | 132.03% |
| FTCH221021P00014000 | 2022-09-23 3:47PM EDT | 14.00 | 5.40 | 6.50 | 6.65 | 0.00 | - | 4 | 100 | 135.94% |
| FTCH221021P00015000 | 2022-09-27 9:43AM EDT | 15.00 | 6.47 | 7.50 | 7.65 | 0.00 | - | 20 | 1,350 | 148.44% |
| FTCH221021P00016000 | 2022-05-27 1:05PM EDT | 16.00 | 7.15 | 7.00 | 7.20 | 0.00 | - | 17 | 13 | 0.00% |
| FTCH221021P00017500 | 2022-07-06 10:29AM EDT | 17.50 | 10.03 | 8.45 | 8.60 | 0.00 | - | 1 | 1,036 | 0.00% |
| FTCH221021P00019000 | 2022-09-07 3:19PM EDT | 19.00 | 9.40 | 11.50 | 11.65 | 0.00 | - | 2 | 0 | 187.50% |
| FTCH221021P00020000 | 2022-09-21 11:14AM EDT | 20.00 | 10.30 | 12.50 | 12.70 | 0.00 | - | 20 | 0 | 217.19% |
| FTCH221021P00022500 | 2022-06-23 11:00AM EDT | 22.50 | 14.33 | 14.00 | 14.30 | 0.00 | - | 1 | 4 | 0.00% |
| FTCH221021P00025000 | 2022-09-14 10:16AM EDT | 25.00 | 14.45 | 17.50 | 17.65 | 0.00 | - | 1 | 0 | 231.25% |
| FTCH221021P00030000 | 2022-06-14 11:29AM EDT | 30.00 | 22.42 | 23.20 | 23.30 | 0.00 | - | 17 | 0 | 477.34% |
| FTCH221021P00035000 | 2022-08-29 12:04PM EDT | 35.00 | 24.33 | 26.45 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH221021P00040000 | 2022-06-02 9:31AM EDT | 40.00 | 31.36 | 32.55 | 32.90 | 0.00 | - | 3 | 0 | 395.31% |
© 2022 Yahoo. All rights reserved.
