Farfetch Limited (FTCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH220715C00001000 | 2022-06-02 10:10AM EDT | 1.00 | 8.07 | 8.35 | 8.55 | 0.00 | - | 30 | 80 | 437.50% |
| FTCH220715C00002500 | 2022-05-16 12:14AM EDT | 2.50 | 6.22 | 6.15 | 6.25 | 0.00 | - | - | - | 0.00% |
| FTCH220715C00004000 | 2022-06-01 11:11AM EDT | 4.00 | 4.75 | 5.35 | 5.55 | 0.00 | - | 10 | 822 | 171.88% |
| FTCH220715C00005000 | 2022-06-24 3:48PM EDT | 5.00 | 4.45 | 4.35 | 4.55 | +1.44 | +47.84% | 3 | 16 | 131.25% |
| FTCH220715C00006000 | 2022-06-21 11:59AM EDT | 6.00 | 2.24 | 3.40 | 3.60 | 0.00 | - | 11 | 114 | 124.22% |
| FTCH220715C00007500 | 2022-06-24 1:41PM EDT | 7.50 | 1.98 | 2.08 | 2.23 | +0.46 | +30.26% | 320 | 1,810 | 105.66% |
| FTCH220715C00009000 | 2022-06-24 3:22PM EDT | 9.00 | 1.11 | 1.05 | 1.15 | +0.42 | +60.87% | 118 | 1,301 | 96.48% |
| FTCH220715C00010000 | 2022-06-24 3:58PM EDT | 10.00 | 0.66 | 0.65 | 0.69 | +0.28 | +73.68% | 12,320 | 11,165 | 97.66% |
| FTCH220715C00011000 | 2022-06-24 2:47PM EDT | 11.00 | 0.38 | 0.34 | 0.39 | +0.19 | +100.00% | 37 | 2,070 | 95.51% |
| FTCH220715C00012500 | 2022-06-24 2:47PM EDT | 12.50 | 0.15 | 0.14 | 0.16 | +0.10 | +200.00% | 279 | 1,324 | 97.27% |
| FTCH220715C00014000 | 2022-06-24 2:44PM EDT | 14.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 10 | 607 | 101.95% |
| FTCH220715C00015000 | 2022-06-24 2:44PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 11 | 2,451 | 105.47% |
| FTCH220715C00016000 | 2022-06-24 2:44PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 10 | 311 | 106.25% |
| FTCH220715C00017500 | 2022-06-21 11:19AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,705 | 117.19% |
| FTCH220715C00020000 | 2022-06-15 11:33AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 510 | 3,421 | 131.25% |
| FTCH220715C00022500 | 2022-06-09 2:23PM EDT | 22.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 30 | 640 | 170.31% |
| FTCH220715C00025000 | 2022-06-13 1:40PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,484 | 175.00% |
| FTCH220715C00030000 | 2022-06-21 12:21PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,729 | 187.50% |
| FTCH220715C00035000 | 2022-06-17 11:18AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 943 | 242.19% |
| FTCH220715C00040000 | 2022-05-10 2:28PM EDT | 40.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 215.63% |
| FTCH220715C00045000 | 2022-03-04 4:56PM EDT | 45.00 | 0.19 | 0.09 | 0.27 | 0.00 | - | 6 | 522 | 336.72% |
| FTCH220715C00050000 | 2022-05-09 11:36AM EDT | 50.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 225.00% |
| FTCH220715C00055000 | 2021-12-09 11:03AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTCH220715C00060000 | 2022-03-01 10:36AM EDT | 60.00 | 0.55 | 0.04 | 0.23 | 0.00 | - | - | 3 | 362.50% |
| FTCH220715C00065000 | 2022-03-01 10:39AM EDT | 65.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 3 | 11 | 367.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH220715P00002500 | 2022-05-27 9:32AM EDT | 2.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 303.13% |
| FTCH220715P00004000 | 2022-06-14 9:30AM EDT | 4.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 23 | 165.63% |
| FTCH220715P00005000 | 2022-06-23 3:47PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 81 | 259 | 135.94% |
| FTCH220715P00006000 | 2022-06-22 10:16AM EDT | 6.00 | 0.18 | 0.06 | 0.08 | 0.00 | - | 1 | 1,286 | 124.22% |
| FTCH220715P00007500 | 2022-06-24 3:30PM EDT | 7.50 | 0.25 | 0.22 | 0.26 | -0.14 | -35.90% | 36 | 7,436 | 108.20% |
| FTCH220715P00009000 | 2022-06-24 3:30PM EDT | 9.00 | 0.71 | 0.66 | 0.72 | -0.34 | -32.38% | 91 | 1,244 | 98.63% |
| FTCH220715P00010000 | 2022-06-24 3:36PM EDT | 10.00 | 1.26 | 1.19 | 1.28 | -0.58 | -31.52% | 18 | 1,333 | 97.27% |
| FTCH220715P00011000 | 2022-06-24 3:45PM EDT | 11.00 | 1.95 | 1.88 | 2.00 | -0.94 | -32.53% | 16 | 31 | 96.09% |
| FTCH220715P00012500 | 2022-06-24 3:36PM EDT | 12.50 | 3.28 | 3.15 | 3.30 | -0.67 | -16.96% | 1 | 547 | 98.05% |
| FTCH220715P00014000 | 2022-06-13 1:24PM EDT | 14.00 | 6.45 | 4.55 | 4.75 | 0.00 | - | 1 | 0 | 105.08% |
| FTCH220715P00015000 | 2022-06-17 10:24AM EDT | 15.00 | 7.50 | 5.50 | 5.70 | 0.00 | - | 1 | 1,152 | 98.44% |
| FTCH220715P00016000 | 2022-06-08 3:56PM EDT | 16.00 | 6.24 | 6.50 | 6.70 | 0.00 | - | 5 | 5 | 109.38% |
| FTCH220715P00017500 | 2022-06-22 9:30AM EDT | 17.50 | 10.40 | 8.00 | 8.20 | 0.00 | - | 15 | 123 | 123.44% |
| FTCH220715P00020000 | 2022-06-24 11:17AM EDT | 20.00 | 11.05 | 10.45 | 10.70 | -0.49 | -4.25% | 2 | 582 | 115.63% |
| FTCH220715P00022500 | 2022-03-03 4:24PM EDT | 22.50 | 8.00 | 7.65 | 7.85 | 0.00 | - | 30 | 435 | 0.00% |
| FTCH220715P00025000 | 2022-06-13 1:40PM EDT | 25.00 | 17.37 | 15.50 | 15.70 | 0.00 | - | 1 | 84 | 178.13% |
| FTCH220715P00030000 | 2022-06-02 12:15PM EDT | 30.00 | 20.57 | 20.50 | 20.75 | 0.00 | - | 1 | 170 | 222.66% |
| FTCH220715P00035000 | 2022-05-27 10:16AM EDT | 35.00 | 26.12 | 25.45 | 25.75 | 0.00 | - | 1 | 0 | 226.56% |
| FTCH220715P00040000 | 2022-05-24 12:05PM EDT | 40.00 | 33.18 | 31.20 | 31.45 | 0.00 | - | 1 | 0 | 433.79% |
| FTCH220715P00045000 | 2022-05-11 9:59AM EDT | 45.00 | 36.70 | 36.15 | 36.60 | 0.00 | - | 1 | 0 | 462.11% |
| FTCH220715P00050000 | 2022-05-10 11:00AM EDT | 50.00 | 41.94 | 40.60 | 41.00 | 0.00 | - | 3 | 0 | 367.97% |
| FTCH220715P00055000 | 2022-04-18 12:00AM EDT | 55.00 | 39.85 | 46.15 | 46.45 | 0.00 | - | - | 0 | 484.96% |
© 2022 Yahoo. All rights reserved.
