Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115C00030000 | 2024-06-28 11:41AM EDT | 30.00 | 36.43 | 34.00 | 38.70 | -1.12 | -2.98% | 3 | 4 | 86.52% |
| FUTU241115C00045000 | 2024-04-24 10:39AM EDT | 45.00 | 22.30 | 30.40 | 33.55 | 0.00 | - | - | 25 | 153.76% |
| FUTU241115C00050000 | 2024-05-17 10:57AM EDT | 50.00 | 33.80 | 23.10 | 23.80 | 0.00 | - | 2 | 6 | 102.54% |
| FUTU241115C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 23.00 | 14.00 | 14.70 | 0.00 | - | 1 | 4 | 53.71% |
| FUTU241115C00060000 | 2024-06-26 12:00PM EDT | 60.00 | 12.75 | 9.20 | 12.10 | 0.00 | - | 9 | 337 | 58.50% |
| FUTU241115C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 8.20 | 7.85 | 9.65 | -1.40 | -14.58% | 340 | 71 | 52.56% |
| FUTU241115C00070000 | 2024-06-24 11:52AM EDT | 70.00 | 6.10 | 6.10 | 7.70 | -2.24 | -26.86% | 1 | 54 | 53.54% |
| FUTU241115C00075000 | 2024-06-28 10:19AM EDT | 75.00 | 4.50 | 3.60 | 5.00 | -0.35 | -7.22% | 5 | 893 | 51.65% |
| FUTU241115C00080000 | 2024-06-28 10:32AM EDT | 80.00 | 3.51 | 3.20 | 4.10 | -0.09 | -2.50% | 15 | 128 | 50.92% |
| FUTU241115C00085000 | 2024-06-28 10:32AM EDT | 85.00 | 2.58 | 1.96 | 2.94 | -1.07 | -29.32% | 15 | 125 | 52.70% |
| FUTU241115C00090000 | 2024-06-27 10:32AM EDT | 90.00 | 1.97 | 1.46 | 2.44 | 0.00 | - | 1 | 155 | 50.54% |
| FUTU241115C00095000 | 2024-06-24 10:32AM EDT | 95.00 | 2.01 | 1.16 | 2.00 | 0.00 | - | 2 | 449 | 52.12% |
| FUTU241115C00100000 | 2024-06-27 12:48PM EDT | 100.00 | 1.14 | 0.54 | 2.45 | 0.00 | - | 4 | 38 | 55.81% |
| FUTU241115C00105000 | 2024-06-13 12:56PM EDT | 105.00 | 1.90 | 0.00 | 2.63 | 0.00 | - | 2 | 48 | 57.98% |
| FUTU241115C00110000 | 2024-06-13 11:15AM EDT | 110.00 | 1.50 | 0.00 | 2.46 | 0.00 | - | 1 | 139 | 60.79% |
| FUTU241115C00115000 | 2024-05-31 1:17PM EDT | 115.00 | 2.20 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 62.11% |
| FUTU241115C00120000 | 2024-06-14 2:35PM EDT | 120.00 | 1.01 | 0.00 | 2.48 | 0.00 | - | 3 | 4 | 67.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115P00030000 | 2024-03-28 3:51PM EDT | 30.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 72.66% |
| FUTU241115P00035000 | 2024-06-13 9:45AM EDT | 35.00 | 0.20 | 0.03 | 1.45 | 0.00 | - | 1 | 189 | 71.68% |
| FUTU241115P00040000 | 2024-05-23 9:43AM EDT | 40.00 | 0.63 | 0.15 | 0.52 | 0.00 | - | 1 | 970 | 54.00% |
| FUTU241115P00045000 | 2024-06-27 11:23AM EDT | 45.00 | 0.63 | 0.50 | 0.80 | 0.00 | - | 3 | 333 | 48.34% |
| FUTU241115P00050000 | 2024-06-28 2:39PM EDT | 50.00 | 1.45 | 1.25 | 1.45 | +0.05 | +3.57% | 5 | 495 | 45.73% |
| FUTU241115P00055000 | 2024-06-17 11:58AM EDT | 55.00 | 2.75 | 2.36 | 2.81 | 0.00 | - | 12 | 102 | 46.22% |
| FUTU241115P00060000 | 2024-06-27 3:33PM EDT | 60.00 | 4.15 | 4.05 | 4.55 | 0.00 | - | 7 | 352 | 45.29% |
| FUTU241115P00065000 | 2024-06-28 1:45PM EDT | 65.00 | 6.80 | 5.00 | 8.25 | +0.35 | +5.43% | 3 | 1,892 | 53.24% |
| FUTU241115P00070000 | 2024-06-24 11:28AM EDT | 70.00 | 8.00 | 7.45 | 10.55 | 0.00 | - | 1 | 770 | 48.95% |
| FUTU241115P00075000 | 2024-06-26 12:59PM EDT | 75.00 | 11.51 | 12.55 | 13.55 | 0.00 | - | 1 | 696 | 46.23% |
| FUTU241115P00080000 | 2024-06-11 1:44PM EDT | 80.00 | 12.40 | 15.30 | 17.85 | 0.00 | - | 1 | 248 | 49.59% |
| FUTU241115P00085000 | 2024-06-03 10:57AM EDT | 85.00 | 15.60 | 18.40 | 21.25 | 0.00 | - | 1 | 5 | 44.07% |
| FUTU241115P00090000 | 2024-05-24 3:50PM EDT | 90.00 | 19.80 | 22.60 | 24.05 | 0.00 | - | 1 | 1 | 0.00% |
| FUTU241115P00095000 | 2024-06-07 2:13PM EDT | 95.00 | 23.00 | 27.50 | 31.85 | 0.00 | - | 1 | 94 | 60.21% |
| FUTU241115P00100000 | 2024-06-14 2:10PM EDT | 100.00 | 30.00 | 32.35 | 37.00 | 0.00 | - | 1 | 35 | 66.38% |
© 2024 Yahoo. All rights reserved.