Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510C00045000 | 2024-04-26 9:36AM EDT | 45.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00046000 | 2024-04-03 11:46AM EDT | 46.00 | 10.40 | 23.35 | 26.85 | 0.00 | - | 1 | 1 | 308.01% |
| FUTU240510C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FUTU240510C00052000 | 2024-04-25 10:54AM EDT | 52.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00054000 | 2024-05-02 12:48PM EDT | 54.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240510C00055000 | 2024-05-02 9:57AM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FUTU240510C00056000 | 2024-05-03 10:42AM EDT | 56.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240510C00057000 | 2024-05-03 10:43AM EDT | 57.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240510C00058000 | 2024-05-02 11:22AM EDT | 58.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240510C00059000 | 2024-05-02 2:59PM EDT | 59.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FUTU240510C00060000 | 2024-05-03 9:38AM EDT | 60.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00061000 | 2024-05-02 12:18PM EDT | 61.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FUTU240510C00062000 | 2024-05-02 1:15PM EDT | 62.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FUTU240510C00063000 | 2024-05-03 10:41AM EDT | 63.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00064000 | 2024-05-03 3:22PM EDT | 64.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00065000 | 2024-05-02 3:01PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| FUTU240510C00066000 | 2024-05-02 2:06PM EDT | 66.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FUTU240510C00067000 | 2024-05-03 3:58PM EDT | 67.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240510C00068000 | 2024-05-03 10:12AM EDT | 68.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FUTU240510C00069000 | 2024-05-03 1:16PM EDT | 69.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| FUTU240510C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| FUTU240510C00071000 | 2024-05-03 3:39PM EDT | 71.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| FUTU240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| FUTU240510C00073000 | 2024-05-03 3:45PM EDT | 73.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| FUTU240510C00074000 | 2024-05-03 3:52PM EDT | 74.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| FUTU240510C00075000 | 2024-05-03 3:34PM EDT | 75.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| FUTU240510C00076000 | 2024-05-03 3:53PM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| FUTU240510C00077000 | 2024-05-03 2:12PM EDT | 77.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FUTU240510C00078000 | 2024-05-03 3:24PM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| FUTU240510C00079000 | 2024-05-03 9:52AM EDT | 79.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240510C00080000 | 2024-05-03 3:51PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| FUTU240510C00081000 | 2024-05-03 11:05AM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240510C00082000 | 2024-05-03 3:58PM EDT | 82.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FUTU240510C00083000 | 2024-05-03 12:34PM EDT | 83.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510P00043000 | 2024-04-02 10:26AM EDT | 43.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | - | 3 | 285.55% |
| FUTU240510P00045000 | 2024-04-16 9:55AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FUTU240510P00046000 | 2024-05-03 9:40AM EDT | 46.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00047000 | 2024-04-18 9:36AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240510P00049000 | 2024-04-08 10:59AM EDT | 49.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00050000 | 2024-05-03 9:40AM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00051000 | 2024-04-24 9:41AM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240510P00052000 | 2024-04-30 10:15AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240510P00053000 | 2024-04-25 9:37AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00054000 | 2024-04-24 11:01AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240510P00055000 | 2024-05-03 3:35PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FUTU240510P00056000 | 2024-04-26 12:04PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FUTU240510P00057000 | 2024-04-26 2:35PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| FUTU240510P00058000 | 2024-05-01 9:54AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00059000 | 2024-05-02 9:48AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240510P00060000 | 2024-05-02 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FUTU240510P00061000 | 2024-05-03 1:15PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| FUTU240510P00062000 | 2024-05-02 12:06PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| FUTU240510P00063000 | 2024-05-03 10:54AM EDT | 63.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240510P00064000 | 2024-05-03 3:50PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| FUTU240510P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 25.00% |
| FUTU240510P00066000 | 2024-05-03 3:34PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FUTU240510P00067000 | 2024-05-03 3:59PM EDT | 67.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| FUTU240510P00068000 | 2024-05-03 3:50PM EDT | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| FUTU240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| FUTU240510P00070000 | 2024-05-03 3:57PM EDT | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| FUTU240510P00071000 | 2024-05-03 3:22PM EDT | 71.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| FUTU240510P00072000 | 2024-05-03 3:53PM EDT | 72.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FUTU240510P00073000 | 2024-05-03 2:16PM EDT | 73.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FUTU240510P00074000 | 2024-05-03 10:49AM EDT | 74.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FUTU240510P00075000 | 2024-05-02 3:58PM EDT | 75.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240510P00076000 | 2024-05-02 1:05PM EDT | 76.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.