Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-05-15 3:49PM EDT | 55.00 | 19.85 | 14.75 | 17.15 | 0.00 | - | - | 2 | 169.78% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 145.80% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 9.45 | 9.95 | 0.00 | - | 1 | 1 | 66.31% |
| FUTU240628C00060000 | 2024-06-17 11:17AM EDT | 60.00 | 7.75 | 8.05 | 8.95 | -7.65 | -49.68% | 25 | 2 | 50.88% |
| FUTU240628C00061000 | 2024-06-04 1:05PM EDT | 61.00 | 13.38 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 57.03% |
| FUTU240628C00062000 | 2024-06-07 9:47AM EDT | 62.00 | 13.35 | 6.20 | 6.90 | 0.00 | - | 1 | 3 | 56.40% |
| FUTU240628C00063000 | 2024-06-17 11:39AM EDT | 63.00 | 5.55 | 5.50 | 6.00 | -8.05 | -59.19% | 4 | 2 | 53.22% |
| FUTU240628C00064000 | 2024-06-17 12:32PM EDT | 64.00 | 5.30 | 4.15 | 5.25 | -5.45 | -50.70% | 1 | 15 | 53.47% |
| FUTU240628C00065000 | 2024-06-13 12:56PM EDT | 65.00 | 6.70 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 52.39% |
| FUTU240628C00066000 | 2024-06-17 11:56AM EDT | 66.00 | 3.35 | 3.60 | 3.80 | -2.30 | -40.71% | 9 | 1 | 51.34% |
| FUTU240628C00067000 | 2024-06-12 11:54AM EDT | 67.00 | 2.82 | 2.92 | 3.10 | -5.73 | -67.02% | 3 | 6 | 49.12% |
| FUTU240628C00068000 | 2024-06-17 12:34PM EDT | 68.00 | 2.58 | 2.34 | 2.55 | -4.62 | -64.17% | 115 | 7 | 48.80% |
| FUTU240628C00069000 | 2024-06-17 12:30PM EDT | 69.00 | 2.06 | 1.93 | 2.07 | -6.14 | -74.88% | 48 | 1 | 48.56% |
| FUTU240628C00070000 | 2024-06-17 12:37PM EDT | 70.00 | 1.68 | 1.50 | 1.65 | -1.32 | -44.00% | 63 | 428 | 48.24% |
| FUTU240628C00071000 | 2024-06-17 11:57AM EDT | 71.00 | 1.14 | 1.19 | 1.32 | -1.29 | -53.09% | 18 | 1 | 48.49% |
| FUTU240628C00072000 | 2024-06-17 12:32PM EDT | 72.00 | 1.06 | 0.97 | 1.04 | -0.69 | -39.43% | 80 | 14 | 48.58% |
| FUTU240628C00073000 | 2024-06-17 12:32PM EDT | 73.00 | 0.83 | 0.75 | 0.82 | -0.85 | -50.60% | 10 | 23 | 48.98% |
| FUTU240628C00074000 | 2024-06-17 9:57AM EDT | 74.00 | 0.50 | 0.56 | 0.62 | -0.80 | -61.54% | 6 | 12 | 48.73% |
| FUTU240628C00075000 | 2024-06-17 11:16AM EDT | 75.00 | 0.36 | 0.46 | 0.51 | -0.55 | -60.44% | 8 | 118 | 50.15% |
| FUTU240628C00076000 | 2024-06-17 10:29AM EDT | 76.00 | 0.27 | 0.29 | 0.38 | -0.38 | -58.46% | 3 | 15 | 50.00% |
| FUTU240628C00077000 | 2024-06-17 12:10PM EDT | 77.00 | 0.27 | 0.24 | 0.31 | -0.43 | -61.43% | 3 | 24 | 51.17% |
| FUTU240628C00078000 | 2024-06-14 9:31AM EDT | 78.00 | 0.48 | 0.20 | 0.24 | 0.00 | - | 1 | 36 | 50.59% |
| FUTU240628C00079000 | 2024-06-13 12:12PM EDT | 79.00 | 0.33 | 0.16 | 0.20 | 0.00 | - | 11 | 16 | 51.86% |
| FUTU240628C00080000 | 2024-06-14 12:11PM EDT | 80.00 | 0.25 | 0.13 | 0.17 | 0.00 | - | 6 | 95 | 53.13% |
| FUTU240628C00081000 | 2024-06-13 11:50AM EDT | 81.00 | 0.18 | 0.09 | 0.15 | 0.00 | - | 3 | 5 | 54.10% |
| FUTU240628C00082000 | 2024-06-13 9:41AM EDT | 82.00 | 0.30 | 0.06 | 0.32 | 0.00 | - | 1 | 5 | 62.50% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.01 | 0.41 | 0.00 | - | 1 | 4 | 66.99% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.01 | 0.52 | 0.00 | - | 3 | 12 | 73.73% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.01 | 0.58 | 0.00 | - | 5 | 90 | 78.71% |
| FUTU240628C00089000 | 2024-05-31 9:30AM EDT | 89.00 | 0.58 | 0.01 | 0.72 | 0.00 | - | 6 | 7 | 95.31% |
| FUTU240628C00090000 | 2024-06-14 11:38AM EDT | 90.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 9 | 20 | 97.75% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.01 | 0.80 | 0.00 | - | 5 | 15 | 115.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 116.41% |
| FUTU240628P00055000 | 2024-06-14 1:27PM EDT | 55.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 6 | 6 | 69.92% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 70.31% |
| FUTU240628P00060000 | 2024-06-17 12:17PM EDT | 60.00 | 0.20 | 0.16 | 0.19 | -0.75 | -78.95% | 14 | 4 | 49.41% |
| FUTU240628P00061000 | 2024-06-17 9:56AM EDT | 61.00 | 0.18 | 0.22 | 0.26 | +0.03 | +20.00% | 5 | 5 | 48.15% |
| FUTU240628P00063000 | 2024-06-17 11:25AM EDT | 63.00 | 0.60 | 0.44 | 0.47 | +0.36 | +150.00% | 13 | 3 | 45.46% |
| FUTU240628P00064000 | 2024-06-17 12:15PM EDT | 64.00 | 0.71 | 0.61 | 0.68 | +0.39 | +121.88% | 1,061 | 3 | 45.70% |
| FUTU240628P00065000 | 2024-06-17 10:41AM EDT | 65.00 | 1.24 | 0.85 | 0.97 | +0.81 | +188.37% | 228 | 10 | 46.48% |
| FUTU240628P00066000 | 2024-06-17 11:51AM EDT | 66.00 | 1.40 | 1.11 | 1.23 | +0.92 | +191.67% | 31 | 24 | 45.02% |
| FUTU240628P00067000 | 2024-06-17 11:29AM EDT | 67.00 | 1.83 | 1.47 | 1.61 | +1.13 | +161.43% | 24 | 30 | 44.82% |
| FUTU240628P00068000 | 2024-06-17 11:07AM EDT | 68.00 | 2.50 | 1.94 | 2.08 | +1.50 | +150.00% | 18 | 68 | 45.04% |
| FUTU240628P00069000 | 2024-06-14 3:33PM EDT | 69.00 | 1.28 | 2.42 | 2.63 | 0.00 | - | 12 | 61 | 45.41% |
| FUTU240628P00070000 | 2024-06-17 10:28AM EDT | 70.00 | 3.70 | 3.05 | 3.25 | +2.00 | +117.65% | 8 | 82 | 45.83% |
| FUTU240628P00071000 | 2024-06-17 9:41AM EDT | 71.00 | 3.25 | 3.75 | 3.90 | +1.09 | +50.46% | 1 | 16 | 45.51% |
| FUTU240628P00072000 | 2024-06-17 11:38AM EDT | 72.00 | 4.90 | 4.40 | 4.65 | +2.00 | +68.97% | 4 | 8 | 46.09% |
| FUTU240628P00073000 | 2024-06-14 12:13PM EDT | 73.00 | 3.35 | 5.05 | 5.65 | 0.00 | - | 4 | 15 | 51.95% |
| FUTU240628P00074000 | 2024-06-17 10:57AM EDT | 74.00 | 6.95 | 5.95 | 6.70 | +2.65 | +61.63% | 4 | 23 | 58.74% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 6.90 | 7.65 | 0.00 | - | 10 | 39 | 51.76% |
| FUTU240628P00076000 | 2024-06-13 9:42AM EDT | 76.00 | 4.93 | 7.75 | 8.05 | 0.00 | - | 2 | 15 | 48.19% |
| FUTU240628P00077000 | 2024-06-10 12:17PM EDT | 77.00 | 9.35 | 8.50 | 9.35 | +5.15 | +122.62% | 1 | 17 | 63.38% |
| FUTU240628P00078000 | 2024-06-13 2:07PM EDT | 78.00 | 7.00 | 9.40 | 10.50 | 0.00 | - | 2 | 6 | 51.47% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 7.75 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628P00080000 | 2024-06-03 10:12AM EDT | 80.00 | 6.20 | 11.00 | 12.40 | 0.00 | - | 80 | 580 | 77.88% |
| FUTU240628P00081000 | 2024-06-06 11:04AM EDT | 81.00 | 6.49 | 11.70 | 12.85 | 0.00 | - | 2 | 3 | 55.27% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 13.25 | 13.90 | 0.00 | - | 1 | 105 | 62.11% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 12.45 | 14.90 | 0.00 | - | 1 | 1 | 65.33% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 15.85 | 17.00 | 0.00 | - | - | 3 | 78.22% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 17.20 | 17.95 | 0.00 | - | - | 1 | 78.13% |
© 2024 Yahoo. All rights reserved.