Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816C00025000 | 2024-04-26 9:52AM EDT | 25.00 | 43.31 | 48.05 | 51.95 | 0.00 | - | 1 | 1 | 442.58% |
| FUTU240816C00030000 | 2024-02-27 11:49AM EDT | 30.00 | 25.32 | 24.35 | 25.65 | 0.00 | - | 2 | 19 | 0.00% |
| FUTU240816C00035000 | 2024-01-08 12:00PM EDT | 35.00 | 17.60 | 15.15 | 15.75 | 0.00 | - | 28 | 23 | 0.00% |
| FUTU240816C00040000 | 2024-05-17 3:17PM EDT | 40.00 | 41.85 | 29.50 | 33.60 | 0.00 | - | 2 | 41 | 209.91% |
| FUTU240816C00045000 | 2024-06-26 10:48AM EDT | 45.00 | 23.17 | 18.80 | 23.50 | 0.00 | - | 1 | 38 | 73.88% |
| FUTU240816C00050000 | 2024-06-20 10:47AM EDT | 50.00 | 18.00 | 13.90 | 18.50 | 0.00 | - | 1 | 47 | 58.45% |
| FUTU240816C00055000 | 2024-06-20 11:18AM EDT | 55.00 | 11.50 | 11.35 | 13.65 | -1.75 | -13.21% | 1 | 426 | 64.92% |
| FUTU240816C00060000 | 2024-06-28 11:57AM EDT | 60.00 | 7.40 | 6.25 | 8.80 | -2.00 | -21.28% | 7 | 232 | 60.64% |
| FUTU240816C00065000 | 2024-06-28 1:36PM EDT | 65.00 | 4.28 | 4.45 | 4.75 | -0.52 | -10.83% | 1 | 227 | 46.58% |
| FUTU240816C00070000 | 2024-06-28 2:05PM EDT | 70.00 | 2.40 | 2.42 | 2.86 | -0.40 | -14.29% | 44 | 358 | 47.88% |
| FUTU240816C00075000 | 2024-06-28 3:45PM EDT | 75.00 | 1.30 | 1.31 | 1.59 | -0.18 | -12.16% | 46 | 225 | 48.07% |
| FUTU240816C00080000 | 2024-06-28 1:48PM EDT | 80.00 | 0.65 | 0.68 | 0.77 | -0.18 | -21.69% | 55 | 1,212 | 47.00% |
| FUTU240816C00085000 | 2024-06-28 12:17PM EDT | 85.00 | 0.37 | 0.36 | 0.43 | -0.08 | -17.78% | 30 | 289 | 48.58% |
| FUTU240816C00090000 | 2024-06-27 11:45AM EDT | 90.00 | 0.26 | 0.13 | 0.27 | +0.01 | +4.00% | 1 | 710 | 51.12% |
| FUTU240816C00095000 | 2024-06-21 2:00PM EDT | 95.00 | 0.31 | 0.06 | 1.20 | 0.00 | - | 4 | 59 | 68.99% |
| FUTU240816C00100000 | 2024-06-27 9:37AM EDT | 100.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 50 | 60.64% |
| FUTU240816C00105000 | 2024-06-17 2:28PM EDT | 105.00 | 0.17 | 0.02 | 2.19 | 0.00 | - | 5 | 10 | 93.70% |
| FUTU240816C00110000 | 2024-05-28 3:18PM EDT | 110.00 | 0.77 | 0.00 | 0.41 | 0.00 | - | 2 | 44 | 71.68% |
| FUTU240816C00115000 | 2024-05-23 9:43AM EDT | 115.00 | 0.71 | 0.00 | 2.19 | 0.00 | - | - | 4 | 105.81% |
| FUTU240816C00120000 | 2024-05-28 10:13AM EDT | 120.00 | 0.49 | 0.00 | 0.56 | 0.00 | - | 5 | 12 | 85.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816P00025000 | 2024-02-08 4:49PM EDT | 25.00 | 0.43 | 0.02 | 0.52 | 0.00 | - | 2 | 9 | 143.36% |
| FUTU240816P00030000 | 2024-06-24 2:37PM EDT | 30.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 168 | 132.42% |
| FUTU240816P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 15 | 179 | 133.69% |
| FUTU240816P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 1,965 | 62.11% |
| FUTU240816P00045000 | 2024-06-18 12:07PM EDT | 45.00 | 0.17 | 0.03 | 0.24 | 0.00 | - | 1 | 1,383 | 55.37% |
| FUTU240816P00050000 | 2024-06-28 11:11AM EDT | 50.00 | 0.26 | 0.09 | 0.30 | +0.05 | +23.81% | 1 | 229 | 49.32% |
| FUTU240816P00055000 | 2024-06-27 2:03PM EDT | 55.00 | 0.57 | 0.50 | 0.61 | -0.01 | -1.72% | 1 | 254 | 42.70% |
| FUTU240816P00060000 | 2024-06-28 1:48PM EDT | 60.00 | 1.71 | 1.42 | 2.00 | +0.19 | +12.50% | 24 | 322 | 46.09% |
| FUTU240816P00065000 | 2024-06-28 1:36PM EDT | 65.00 | 3.77 | 3.45 | 3.75 | +0.22 | +6.20% | 3 | 779 | 42.43% |
| FUTU240816P00070000 | 2024-06-27 10:47AM EDT | 70.00 | 6.85 | 6.30 | 6.75 | +0.50 | +7.87% | 5 | 119 | 42.36% |
| FUTU240816P00075000 | 2024-06-27 1:29PM EDT | 75.00 | 10.15 | 8.45 | 10.60 | 0.00 | - | 7 | 174 | 42.87% |
| FUTU240816P00080000 | 2024-06-28 10:22AM EDT | 80.00 | 14.75 | 12.70 | 15.20 | +0.95 | +6.88% | 101 | 75 | 47.66% |
| FUTU240816P00085000 | 2024-06-17 9:43AM EDT | 85.00 | 16.91 | 17.65 | 22.00 | 0.00 | - | 5 | 22 | 84.77% |
| FUTU240816P00090000 | 2024-06-26 10:45AM EDT | 90.00 | 23.20 | 22.35 | 27.00 | 0.00 | - | 1 | 0 | 51.51% |
| FUTU240816P00110000 | 2024-06-24 12:18PM EDT | 110.00 | 40.70 | 42.35 | 47.00 | 0.00 | - | 7 | 0 | 75.59% |
© 2024 Yahoo. All rights reserved.