Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510C00390000 | 2024-04-17 11:38AM EDT | 390.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240510C00405000 | 2024-04-12 3:56PM EDT | 405.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240510C00410000 | 2024-04-30 10:36AM EDT | 410.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240510C00415000 | 2024-04-19 1:22PM EDT | 415.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RACE240510C00417500 | 2024-05-01 11:12AM EDT | 417.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240510C00420000 | 2024-05-03 3:40PM EDT | 420.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240510C00422500 | 2024-05-02 11:42AM EDT | 422.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240510C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE240510C00427500 | 2024-05-03 10:42AM EDT | 427.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240510C00430000 | 2024-05-03 3:46PM EDT | 430.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RACE240510C00432500 | 2024-05-03 3:53PM EDT | 432.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RACE240510C00435000 | 2024-05-03 3:39PM EDT | 435.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RACE240510C00440000 | 2024-05-03 3:09PM EDT | 440.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RACE240510C00445000 | 2024-05-03 3:53PM EDT | 445.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RACE240510C00450000 | 2024-05-03 3:42PM EDT | 450.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RACE240510C00455000 | 2024-05-03 11:10AM EDT | 455.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE240510C00460000 | 2024-05-02 1:10PM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE240510C00465000 | 2024-05-03 11:45AM EDT | 465.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RACE240510C00470000 | 2024-05-03 2:55PM EDT | 470.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RACE240510C00475000 | 2024-05-02 2:49PM EDT | 475.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE240510C00480000 | 2024-05-03 2:03PM EDT | 480.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RACE240510C00485000 | 2024-05-03 10:06AM EDT | 485.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| RACE240510C00500000 | 2024-03-28 9:30AM EDT | 500.00 | 2.00 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 77.83% |
| RACE240510C00505000 | 2024-04-29 12:14PM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RACE240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RACE240510C00560000 | 2024-05-03 11:05AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| RACE240510C00570000 | 2024-05-02 1:24PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510P00330000 | 2024-04-29 12:13PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240510P00335000 | 2024-05-01 11:09AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240510P00365000 | 2024-05-03 3:55PM EDT | 365.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240510P00370000 | 2024-04-30 12:30PM EDT | 370.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240510P00375000 | 2024-05-02 3:03PM EDT | 375.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240510P00380000 | 2024-05-03 3:56PM EDT | 380.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| RACE240510P00385000 | 2024-05-03 10:00AM EDT | 385.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240510P00390000 | 2024-05-02 10:37AM EDT | 390.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE240510P00395000 | 2024-05-03 3:17PM EDT | 395.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RACE240510P00400000 | 2024-05-03 3:56PM EDT | 400.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RACE240510P00405000 | 2024-05-03 3:52PM EDT | 405.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RACE240510P00407500 | 2024-04-22 1:02PM EDT | 407.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE240510P00410000 | 2024-05-03 3:23PM EDT | 410.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RACE240510P00412500 | 2024-05-03 10:28AM EDT | 412.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RACE240510P00415000 | 2024-05-03 12:59PM EDT | 415.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RACE240510P00417500 | 2024-05-03 11:10AM EDT | 417.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RACE240510P00420000 | 2024-05-03 12:15PM EDT | 420.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE240510P00422500 | 2024-05-03 3:32PM EDT | 422.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE240510P00425000 | 2024-05-03 10:13AM EDT | 425.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RACE240510P00427500 | 2024-05-03 11:59AM EDT | 427.50 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RACE240510P00430000 | 2024-05-03 3:45PM EDT | 430.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| RACE240510P00435000 | 2024-05-03 3:51PM EDT | 435.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240510P00440000 | 2024-05-03 2:39PM EDT | 440.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.