Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH220121C00003000 | 2022-01-03 2:00PM EST | 3.00 | 31.25 | 22.30 | 22.50 | 0.00 | - | 2 | 112 | 900.00% |
| FTCH220121C00005000 | 2021-12-15 12:00PM EST | 5.00 | 24.30 | 21.90 | 22.90 | 0.00 | - | 6 | 17 | 1,932.81% |
| FTCH220121C00007000 | 2021-12-15 3:22PM EST | 7.00 | 24.15 | 20.00 | 20.40 | 0.00 | - | 12 | 43 | 1,432.81% |
| FTCH220121C00010000 | 2022-01-18 9:34AM EST | 10.00 | 15.70 | 15.30 | 15.55 | -0.30 | -1.88% | 1 | 137 | 437.50% |
| FTCH220121C00012000 | 2022-01-12 11:08AM EST | 12.00 | 16.30 | 13.30 | 13.60 | 0.00 | - | 4 | 62 | 381.25% |
| FTCH220121C00015000 | 2022-01-18 10:28AM EST | 15.00 | 12.35 | 10.25 | 10.55 | -0.40 | -3.14% | 5 | 154 | 237.50% |
| FTCH220121C00017000 | 2022-01-11 11:06AM EST | 17.00 | 8.95 | 8.25 | 8.50 | -3.75 | -29.53% | 3 | 63 | 150.00% |
| FTCH220121C00020000 | 2022-01-10 11:34AM EST | 20.00 | 8.40 | 5.30 | 5.60 | 0.00 | - | 5 | 377 | 142.97% |
| FTCH220121C00022000 | 2022-01-18 9:55AM EST | 22.00 | 4.50 | 3.35 | 3.55 | -0.61 | -11.94% | 26 | 244 | 94.92% |
| FTCH220121C00025000 | 2022-01-18 1:46PM EST | 25.00 | 1.12 | 1.09 | 1.17 | -1.36 | -54.84% | 49 | 1,716 | 88.77% |
| FTCH220121C00028000 | 2022-01-18 1:44PM EST | 28.00 | 0.31 | 0.28 | 0.31 | -0.49 | -61.25% | 2,574 | 5,933 | 105.08% |
| FTCH220121C00030000 | 2022-01-18 1:46PM EST | 30.00 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 6,959 | 11,821 | 122.66% |
| FTCH220121C00032000 | 2022-01-18 1:29PM EST | 32.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 1,510 | 3,713 | 138.28% |
| FTCH220121C00035000 | 2022-01-18 12:37PM EST | 35.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 80 | 7,505 | 168.75% |
| FTCH220121C00037000 | 2022-01-18 1:44PM EST | 37.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 25 | 1,970 | 181.25% |
| FTCH220121C00040000 | 2022-01-18 11:32AM EST | 40.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 11 | 7,866 | 200.00% |
| FTCH220121C00042000 | 2022-01-18 12:50PM EST | 42.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 2,506 | 207.81% |
| FTCH220121C00045000 | 2022-01-12 3:50PM EST | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 4,364 | 225.00% |
| FTCH220121C00047000 | 2022-01-06 10:13AM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,875 | 231.25% |
| FTCH220121C00050000 | 2022-01-12 2:31PM EST | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4,675 | 253.13% |
| FTCH220121C00055000 | 2022-01-06 10:16AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,571 | 268.75% |
| FTCH220121C00060000 | 2022-01-14 12:42PM EST | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 1,966 | 309.38% |
| FTCH220121C00065000 | 2021-12-30 1:59PM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,810 | 331.25% |
| FTCH220121C00070000 | 2021-12-30 12:07PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,497 | 343.75% |
| FTCH220121C00075000 | 2021-12-27 10:05AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 398 | 375.00% |
| FTCH220121C00080000 | 2021-12-30 12:09PM EST | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 750 | 425.00% |
| FTCH220121C00085000 | 2021-12-16 3:25PM EST | 85.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 405 | 500.00% |
| FTCH220121C00090000 | 2021-12-09 1:43PM EST | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 1,870 | 387.50% |
| FTCH220121C00095000 | 2021-11-10 6:47AM EST | 95.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 1 | 72 | 596.88% |
| FTCH220121C00100000 | 2021-12-20 12:21PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,449 | 412.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH220121P00003000 | 2021-11-10 6:47AM EST | 3.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 61 | 223 | 900.00% |
| FTCH220121P00005000 | 2021-11-10 6:48AM EST | 5.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 5 | 293 | 681.25% |
| FTCH220121P00007000 | 2021-11-10 6:48AM EST | 7.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 60 | 70 | 531.25% |
| FTCH220121P00010000 | 2021-12-29 1:54PM EST | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 153 | 400.00% |
| FTCH220121P00012000 | 2021-11-10 6:47AM EST | 12.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 318.75% |
| FTCH220121P00015000 | 2021-10-28 11:15AM EST | 15.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 32 | 499.61% |
| FTCH220121P00017000 | 2021-12-20 1:12PM EST | 17.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 22 | 195.31% |
| FTCH220121P00020000 | 2022-01-14 1:46PM EST | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 2,050 | 110.94% |
| FTCH220121P00022000 | 2022-01-18 1:15PM EST | 22.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 486 | 1,187 | 90.63% |
| FTCH220121P00025000 | 2022-01-18 1:41PM EST | 25.00 | 0.70 | 0.70 | 0.76 | +0.38 | +118.75% | 632 | 4,299 | 85.94% |
| FTCH220121P00028000 | 2022-01-18 10:38AM EST | 28.00 | 2.13 | 2.81 | 2.95 | +0.39 | +22.41% | 207 | 3,872 | 98.83% |
| FTCH220121P00030000 | 2022-01-18 12:07PM EST | 30.00 | 4.37 | 4.70 | 5.15 | +1.02 | +30.45% | 3 | 2,556 | 146.68% |
| FTCH220121P00032000 | 2022-01-18 12:20PM EST | 32.00 | 6.01 | 6.55 | 6.75 | +0.06 | +1.01% | 180 | 3,256 | 104.69% |
| FTCH220121P00035000 | 2022-01-18 10:43AM EST | 35.00 | 8.65 | 9.60 | 9.80 | +0.40 | +4.85% | 9 | 5,627 | 168.75% |
| FTCH220121P00037000 | 2022-01-18 12:24PM EST | 37.00 | 11.05 | 11.45 | 11.75 | +1.75 | +18.82% | 99 | 2,333 | 210.94% |
| FTCH220121P00040000 | 2022-01-18 12:12PM EST | 40.00 | 14.18 | 14.50 | 14.70 | +0.59 | +4.34% | 54 | 5,396 | 221.88% |
| FTCH220121P00042000 | 2022-01-18 9:43AM EST | 42.00 | 16.03 | 16.50 | 16.75 | +1.53 | +10.55% | 5 | 2,806 | 264.06% |
| FTCH220121P00045000 | 2022-01-18 10:51AM EST | 45.00 | 18.60 | 19.50 | 19.70 | +1.85 | +11.04% | 18 | 3,336 | 267.19% |
| FTCH220121P00047000 | 2022-01-10 3:45PM EST | 47.00 | 18.45 | 21.50 | 21.70 | 0.00 | - | 6 | 1,187 | 283.59% |
| FTCH220121P00050000 | 2022-01-11 12:55PM EST | 50.00 | 20.40 | 24.50 | 24.70 | 0.00 | - | 3 | 1,082 | 306.25% |
| FTCH220121P00055000 | 2022-01-07 10:49AM EST | 55.00 | 25.80 | 29.40 | 29.75 | 0.00 | - | 2 | 29 | 368.75% |
| FTCH220121P00060000 | 2021-12-28 10:01AM EST | 60.00 | 26.51 | 34.50 | 35.05 | 0.00 | - | 1 | 17 | 413.28% |
| FTCH220121P00065000 | 2022-01-18 9:41AM EST | 65.00 | 39.00 | 39.50 | 39.75 | +3.40 | +9.55% | 1 | 133 | 430.47% |
| FTCH220121P00070000 | 2022-01-03 11:57AM EST | 70.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH220121P00075000 | 2021-11-10 6:48AM EST | 75.00 | 27.95 | 41.15 | 41.65 | 0.00 | - | 4 | 12 | 0.00% |
| FTCH220121P00080000 | 2021-11-10 6:48AM EST | 80.00 | 43.15 | 45.85 | 46.70 | 0.00 | - | 2 | 2 | 0.00% |
| FTCH220121P00085000 | 2021-11-10 6:48AM EST | 85.00 | 36.90 | 50.60 | 51.80 | 0.00 | - | 7 | 10 | 0.00% |
| FTCH220121P00090000 | 2021-12-27 10:43AM EST | 90.00 | 56.60 | 64.40 | 64.75 | 0.00 | - | 1 | 0 | 543.75% |
| FTCH220121P00095000 | 2021-12-07 10:01AM EST | 95.00 | 60.40 | 64.35 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH220121P00100000 | 2021-12-01 11:08AM EST | 100.00 | 65.25 | 65.95 | 66.35 | 0.00 | - | 3 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
