Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705C00060000 | 2024-06-17 10:01AM EDT | 60.00 | 8.65 | 8.65 | 9.50 | -2.58 | -22.97% | 10 | 1 | 50.68% |
| FUTU240705C00063000 | 2024-06-03 11:26AM EDT | 63.00 | 12.75 | 5.45 | 6.65 | 0.00 | - | 2 | 2 | 41.65% |
| FUTU240705C00064000 | 2024-06-13 10:21AM EDT | 64.00 | 8.20 | 5.55 | 6.25 | 0.00 | - | 1 | 3 | 50.29% |
| FUTU240705C00066000 | 2024-06-17 12:15PM EDT | 66.00 | 4.00 | 3.85 | 4.45 | -2.45 | -37.98% | 5 | 2 | 42.53% |
| FUTU240705C00067000 | 2024-05-31 10:12AM EDT | 67.00 | 10.10 | 2.92 | 3.80 | 0.00 | - | 1 | 1 | 42.26% |
| FUTU240705C00068000 | 2024-06-14 9:40AM EDT | 68.00 | 4.70 | 2.14 | 3.50 | 0.00 | - | - | 6 | 46.78% |
| FUTU240705C00069000 | 2024-06-17 2:01PM EDT | 69.00 | 2.66 | 1.85 | 2.86 | -4.34 | -62.00% | 19 | 13 | 44.73% |
| FUTU240705C00070000 | 2024-06-17 11:43AM EDT | 70.00 | 1.92 | 2.03 | 2.70 | -1.38 | -41.82% | 16 | 6 | 49.46% |
| FUTU240705C00072000 | 2024-06-17 11:25AM EDT | 72.00 | 1.30 | 1.29 | 2.64 | -1.31 | -50.19% | 10 | 1 | 50.00% |
| FUTU240705C00073000 | 2024-06-13 1:58PM EDT | 73.00 | 2.24 | 0.35 | 1.31 | 0.00 | - | 4 | 2 | 44.02% |
| FUTU240705C00074000 | 2024-06-13 3:45PM EDT | 74.00 | 2.00 | 0.53 | 1.12 | 0.00 | - | 3 | 3 | 45.24% |
| FUTU240705C00075000 | 2024-06-17 2:12PM EDT | 75.00 | 0.96 | 0.74 | 1.29 | -0.59 | -38.06% | 105 | 160 | 52.98% |
| FUTU240705C00076000 | 2024-06-17 1:31PM EDT | 76.00 | 0.63 | 0.59 | 0.81 | -0.57 | -47.50% | 6 | 9 | 47.27% |
| FUTU240705C00077000 | 2024-06-14 10:18AM EDT | 77.00 | 0.99 | 0.43 | 0.66 | 0.00 | - | 1 | 4 | 47.51% |
| FUTU240705C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.45 | 0.11 | 0.72 | -0.33 | -42.31% | 16 | 18 | 52.59% |
| FUTU240705C00079000 | 2024-06-11 9:53AM EDT | 79.00 | 2.15 | 0.16 | 1.42 | 0.00 | - | 2 | 6 | 57.86% |
| FUTU240705C00080000 | 2024-06-13 10:01AM EDT | 80.00 | 0.70 | 0.25 | 0.36 | 0.00 | - | 1 | 16 | 48.63% |
| FUTU240705C00081000 | 2024-06-11 11:56AM EDT | 81.00 | 1.17 | 0.16 | 0.28 | 0.00 | - | 2 | 6 | 48.54% |
| FUTU240705C00082000 | 2024-06-10 10:06AM EDT | 82.00 | 1.05 | 0.16 | 1.08 | 0.00 | - | 1 | 4 | 63.09% |
| FUTU240705C00084000 | 2024-05-29 10:21AM EDT | 84.00 | 2.40 | 0.12 | 0.22 | 0.00 | - | - | 1 | 50.98% |
| FUTU240705C00085000 | 2024-06-14 11:38AM EDT | 85.00 | 0.20 | 0.05 | 0.42 | 0.00 | - | 4 | 12 | 56.93% |
| FUTU240705C00086000 | 2024-06-07 9:32AM EDT | 86.00 | 0.80 | 0.01 | 0.51 | 0.00 | - | 8 | 9 | 60.74% |
| FUTU240705C00087000 | 2024-06-03 10:32AM EDT | 87.00 | 1.00 | 0.01 | 0.60 | 0.00 | - | 16 | 8 | 65.33% |
| FUTU240705C00089000 | 2024-06-06 11:21AM EDT | 89.00 | 0.65 | 0.01 | 0.67 | 0.00 | - | - | 3 | 71.88% |
| FUTU240705C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.35 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 80.76% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705P00063000 | 2024-06-13 10:27AM EDT | 63.00 | 0.35 | 0.47 | 0.71 | 0.00 | - | 1 | 2 | 45.75% |
| FUTU240705P00064000 | 2024-06-17 10:29AM EDT | 64.00 | 1.28 | 0.25 | 1.03 | +0.78 | +156.00% | 2 | 5 | 47.80% |
| FUTU240705P00065000 | 2024-06-17 10:36AM EDT | 65.00 | 1.66 | 0.65 | 1.22 | +0.98 | +144.12% | 13 | 3 | 46.02% |
| FUTU240705P00066000 | 2024-06-17 9:47AM EDT | 66.00 | 1.35 | 0.28 | 2.60 | +0.50 | +58.82% | 3 | 2 | 64.45% |
| FUTU240705P00067000 | 2024-06-17 11:27AM EDT | 67.00 | 2.20 | 1.71 | 2.55 | +1.10 | +100.00% | 45 | 82 | 56.54% |
| FUTU240705P00068000 | 2024-06-17 11:05AM EDT | 68.00 | 2.81 | 0.44 | 2.64 | +1.57 | +126.61% | 7 | 128 | 50.68% |
| FUTU240705P00069000 | 2024-06-17 10:55AM EDT | 69.00 | 3.40 | 2.39 | 3.10 | +1.74 | +104.82% | 5 | 8 | 50.15% |
| FUTU240705P00070000 | 2024-06-17 10:12AM EDT | 70.00 | 3.80 | 3.20 | 3.95 | +1.64 | +75.93% | 10 | 24 | 55.03% |
| FUTU240705P00071000 | 2024-06-17 9:56AM EDT | 71.00 | 4.75 | 2.77 | 4.05 | +1.85 | +63.79% | 5 | 6 | 47.17% |
| FUTU240705P00072000 | 2024-06-13 11:21AM EDT | 72.00 | 3.40 | 3.95 | 5.10 | 0.00 | - | 12 | 13 | 53.91% |
| FUTU240705P00073000 | 2024-06-13 11:21AM EDT | 73.00 | 4.00 | 5.25 | 6.05 | 0.00 | - | 1 | 4 | 51.76% |
| FUTU240705P00074000 | 2024-06-13 10:01AM EDT | 74.00 | 4.05 | 6.00 | 7.70 | 0.00 | - | 1 | 13 | 60.30% |
| FUTU240705P00075000 | 2024-06-17 2:01PM EDT | 75.00 | 6.95 | 5.45 | 7.15 | +1.54 | +28.47% | 1 | 5 | 52.22% |
| FUTU240705P00076000 | 2024-06-12 2:51PM EDT | 76.00 | 4.30 | 6.95 | 8.50 | 0.00 | - | 10 | 1 | 63.33% |
| FUTU240705P00077000 | 2024-06-12 10:59AM EDT | 77.00 | 5.00 | 8.55 | 9.25 | 0.00 | - | 1 | 9 | 55.37% |
| FUTU240705P00078000 | 2024-06-17 9:30AM EDT | 78.00 | 8.59 | 8.65 | 10.15 | +1.18 | +15.92% | 2 | 2 | 64.65% |
| FUTU240705P00079000 | 2024-06-13 11:21AM EDT | 79.00 | 8.65 | 9.45 | 10.80 | 0.00 | - | 5 | 7 | 60.55% |
| FUTU240705P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 9.20 | 10.65 | 12.10 | 0.00 | - | 5 | 5 | 52.49% |
| FUTU240705P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 12.28 | 12.80 | 13.80 | +1.18 | +10.63% | 1 | 4 | 55.96% |
© 2024 Yahoo. All rights reserved.