Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726C00060000 | 2024-06-28 10:27AM EDT | 60.00 | 6.80 | 6.40 | 8.40 | -1.95 | -22.29% | 10 | 11 | 57.54% |
| FUTU240726C00066000 | 2024-06-13 12:55PM EDT | 66.00 | 7.35 | 1.49 | 3.30 | 0.00 | - | 1 | 2 | 48.10% |
| FUTU240726C00067000 | 2024-06-28 12:05PM EDT | 67.00 | 2.40 | 1.92 | 2.73 | -0.20 | -7.69% | 9 | 91 | 46.19% |
| FUTU240726C00068000 | 2024-06-21 1:31PM EDT | 68.00 | 3.40 | 1.89 | 2.32 | 0.00 | - | 2 | 6 | 45.87% |
| FUTU240726C00069000 | 2024-06-27 10:03AM EDT | 69.00 | 1.90 | 1.41 | 2.15 | 0.00 | - | 5 | 22 | 48.39% |
| FUTU240726C00070000 | 2024-06-28 3:44PM EDT | 70.00 | 1.28 | 0.93 | 1.72 | -0.32 | -20.00% | 2 | 7 | 46.58% |
| FUTU240726C00072000 | 2024-06-20 1:39PM EDT | 72.00 | 1.00 | 0.89 | 1.47 | -0.75 | -42.86% | 1 | 1 | 50.73% |
| FUTU240726C00073000 | 2024-06-28 11:54AM EDT | 73.00 | 0.67 | 0.73 | 1.02 | -1.60 | -70.48% | 16 | 12 | 46.58% |
| FUTU240726C00075000 | 2024-06-25 11:26AM EDT | 75.00 | 0.96 | 0.25 | 1.14 | 0.00 | - | 12 | 15 | 55.49% |
| FUTU240726C00076000 | 2024-06-21 10:38AM EDT | 76.00 | 0.92 | 0.39 | 1.01 | 0.00 | - | 2 | 12 | 56.10% |
| FUTU240726C00077000 | 2024-06-28 11:03AM EDT | 77.00 | 0.42 | 0.33 | 1.81 | -0.53 | -55.79% | 1 | 6 | 60.35% |
| FUTU240726C00078000 | 2024-06-06 10:58AM EDT | 78.00 | 4.15 | 0.00 | 1.74 | 0.00 | - | - | 3 | 59.03% |
| FUTU240726C00079000 | 2024-06-13 1:17PM EDT | 79.00 | 1.63 | 0.00 | 0.96 | 0.00 | - | 2 | 2 | 51.95% |
| FUTU240726C00080000 | 2024-06-24 3:13PM EDT | 80.00 | 0.82 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 64.09% |
| FUTU240726C00081000 | 2024-06-14 3:49PM EDT | 81.00 | 1.20 | 0.00 | 2.04 | 0.00 | - | 1 | 3 | 70.65% |
| FUTU240726C00082000 | 2024-06-17 10:24AM EDT | 82.00 | 0.51 | 0.00 | 2.28 | 0.00 | - | 10 | 5 | 75.93% |
| FUTU240726C00083000 | 2024-06-13 10:22AM EDT | 83.00 | 1.12 | 0.00 | 2.26 | 0.00 | - | 1 | 1 | 78.34% |
| FUTU240726C00085000 | 2024-06-06 11:16AM EDT | 85.00 | 2.16 | 0.00 | 1.00 | 0.00 | - | - | 3 | 66.60% |
| FUTU240726C00086000 | 2024-06-12 2:44PM EDT | 86.00 | 1.26 | 0.00 | 2.05 | 0.00 | - | - | 1 | 83.35% |
| FUTU240726C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 0.20 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 92.77% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726P00055000 | 2024-06-27 10:59AM EDT | 55.00 | 0.21 | 0.08 | 0.36 | 0.00 | - | 2 | 209 | 48.63% |
| FUTU240726P00059000 | 2024-06-25 11:22AM EDT | 59.00 | 0.56 | 0.12 | 1.78 | 0.00 | - | 2 | 12 | 62.60% |
| FUTU240726P00060000 | 2024-06-25 3:30PM EDT | 60.00 | 0.68 | 0.70 | 1.00 | 0.00 | - | 2 | 516 | 43.41% |
| FUTU240726P00061000 | 2024-06-17 10:02AM EDT | 61.00 | 1.00 | 0.78 | 1.05 | 0.00 | - | - | 6 | 39.55% |
| FUTU240726P00062000 | 2024-06-28 2:43PM EDT | 62.00 | 1.50 | 0.77 | 1.48 | +0.50 | +50.00% | 6 | 29 | 41.70% |
| FUTU240726P00063000 | 2024-06-26 10:38AM EDT | 63.00 | 1.31 | 1.41 | 2.11 | 0.00 | - | 2 | 9 | 45.75% |
| FUTU240726P00064000 | 2024-06-26 10:11AM EDT | 64.00 | 1.64 | 1.80 | 2.34 | 0.00 | - | 1 | 13 | 42.99% |
| FUTU240726P00065000 | 2024-06-27 10:29AM EDT | 65.00 | 2.54 | 2.27 | 2.70 | 0.00 | - | 3 | 19 | 41.50% |
| FUTU240726P00067000 | 2024-06-25 9:50AM EDT | 67.00 | 2.60 | 2.90 | 3.80 | 0.00 | - | 1 | 10 | 41.70% |
| FUTU240726P00068000 | 2024-06-28 3:42PM EDT | 68.00 | 4.50 | 2.41 | 4.45 | +0.55 | +13.92% | 3 | 3 | 42.11% |
| FUTU240726P00069000 | 2024-06-27 1:07PM EDT | 69.00 | 4.65 | 3.10 | 5.15 | 0.00 | - | 1 | 2 | 42.63% |
| FUTU240726P00070000 | 2024-06-21 9:59AM EDT | 70.00 | 5.31 | 3.75 | 5.85 | 0.00 | - | 1 | 11 | 42.51% |
| FUTU240726P00071000 | 2024-06-21 11:47AM EDT | 71.00 | 5.43 | 5.20 | 6.65 | 0.00 | - | 1 | 91 | 43.36% |
| FUTU240726P00073000 | 2024-06-24 12:59PM EDT | 73.00 | 5.53 | 6.75 | 9.45 | 0.00 | - | 1 | 3 | 63.99% |
| FUTU240726P00082000 | 2024-06-21 11:17AM EDT | 82.00 | 15.44 | 14.45 | 19.00 | 0.00 | - | 1 | 1 | 54.10% |
© 2024 Yahoo. All rights reserved.