Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531C00400000 | 2024-05-15 12:32PM EDT | 400.00 | 17.90 | 15.50 | 17.90 | 0.00 | - | 1 | 9 | 37.10% |
| RACE240531C00405000 | 2024-05-15 1:26PM EDT | 405.00 | 14.60 | 11.10 | 12.80 | 0.00 | - | 9 | 13 | 28.76% |
| RACE240531C00410000 | 2024-05-22 1:42PM EDT | 410.00 | 9.55 | 7.60 | 8.80 | 0.00 | - | 9 | 12 | 26.67% |
| RACE240531C00412500 | 2024-05-17 9:56AM EDT | 412.50 | 11.28 | 5.80 | 6.60 | 0.00 | - | 1 | 1 | 23.45% |
| RACE240531C00415000 | 2024-05-24 10:38AM EDT | 415.00 | 5.05 | 4.50 | 5.00 | -1.03 | -16.94% | 1 | 17 | 22.66% |
| RACE240531C00417500 | 2024-05-24 3:55PM EDT | 417.50 | 3.20 | 3.10 | 3.70 | -0.87 | -21.38% | 6 | 13 | 22.28% |
| RACE240531C00420000 | 2024-05-24 11:00AM EDT | 420.00 | 3.30 | 2.10 | 2.60 | -1.30 | -28.26% | 1 | 13 | 21.75% |
| RACE240531C00422500 | 2024-05-21 1:01PM EDT | 422.50 | 3.46 | 1.40 | 1.90 | 0.00 | - | 1 | 5 | 22.24% |
| RACE240531C00425000 | 2024-05-24 11:40AM EDT | 425.00 | 1.31 | 0.85 | 1.40 | -0.79 | -37.62% | 6 | 45 | 22.95% |
| RACE240531C00427500 | 2024-05-24 10:43AM EDT | 427.50 | 0.85 | 0.55 | 0.95 | +0.85 | - | 15 | 2 | 23.01% |
| RACE240531C00430000 | 2024-05-24 3:51PM EDT | 430.00 | 0.50 | 0.35 | 0.65 | -0.30 | -37.50% | 20 | 30 | 23.32% |
| RACE240531C00435000 | 2024-05-20 10:37AM EDT | 435.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 3 | 13 | 33.20% |
| RACE240531C00440000 | 2024-05-06 3:10PM EDT | 440.00 | 9.62 | 0.05 | 0.80 | 0.00 | - | - | 2 | 36.21% |
| RACE240531C00445000 | 2024-05-16 1:15PM EDT | 445.00 | 0.77 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 40.82% |
| RACE240531C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.69 | 0.05 | 1.40 | 0.00 | - | 2 | 0 | 53.77% |
| RACE240531C00460000 | 2024-05-24 10:53AM EDT | 460.00 | 0.05 | 0.00 | 2.20 | +0.05 | - | 2 | 0 | 60.50% |
| RACE240531C00470000 | 2024-05-06 10:40AM EDT | 470.00 | 2.95 | 0.00 | 2.15 | 0.00 | - | - | 1 | 69.65% |
| RACE240531C00480000 | 2024-05-06 9:30AM EDT | 480.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 78.69% |
| RACE240531C00495000 | 2024-05-20 3:21PM EDT | 495.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 91.48% |
| RACE240531C00520000 | 2024-05-21 9:44AM EDT | 520.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 16 | 102.15% |
| RACE240531C00530000 | 2024-05-20 9:31AM EDT | 530.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 118.63% |
| RACE240531C00540000 | 2024-05-15 12:10PM EDT | 540.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 6 | 89.06% |
| RACE240531C00550000 | 2024-05-15 1:43PM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 132.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531P00330000 | 2024-05-20 3:20PM EDT | 330.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 4 | 120.17% |
| RACE240531P00335000 | 2024-05-22 1:03PM EDT | 335.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 9 | 12 | 83.98% |
| RACE240531P00345000 | 2024-05-22 12:51PM EDT | 345.00 | 0.10 | 0.00 | 2.20 | +0.10 | - | - | 6 | 101.51% |
| RACE240531P00355000 | 2024-05-24 11:47AM EDT | 355.00 | 0.05 | 0.00 | 0.70 | +0.05 | - | 1 | 0 | 71.29% |
| RACE240531P00365000 | 2024-05-20 10:20AM EDT | 365.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 61.43% |
| RACE240531P00370000 | 2024-05-20 10:20AM EDT | 370.00 | 0.83 | 0.05 | 0.75 | 0.00 | - | 1 | 40 | 56.74% |
| RACE240531P00375000 | 2024-05-24 11:10AM EDT | 375.00 | 0.32 | 0.05 | 1.45 | -0.81 | -71.68% | 1 | 6 | 58.40% |
| RACE240531P00380000 | 2024-05-24 10:50AM EDT | 380.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 1 | 11 | 44.78% |
| RACE240531P00385000 | 2024-05-23 3:52PM EDT | 385.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 55.90% |
| RACE240531P00390000 | 2024-05-24 3:50PM EDT | 390.00 | 0.20 | 0.05 | 0.25 | -0.12 | -37.50% | 1 | 14 | 31.89% |
| RACE240531P00395000 | 2024-05-20 11:12AM EDT | 395.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 34.40% |
| RACE240531P00397500 | 2024-05-23 11:26AM EDT | 397.50 | 0.47 | 0.15 | 1.45 | +0.47 | - | - | 10 | 38.28% |
| RACE240531P00400000 | 2024-05-24 1:54PM EDT | 400.00 | 0.39 | 0.25 | 1.55 | -0.16 | -29.09% | 3 | 30 | 35.56% |
| RACE240531P00402500 | 2024-05-23 3:12PM EDT | 402.50 | 1.45 | 0.40 | 0.75 | +1.45 | - | - | 11 | 24.93% |
| RACE240531P00405000 | 2024-05-24 3:51PM EDT | 405.00 | 0.85 | 0.65 | 1.05 | -0.85 | -50.00% | 26 | 15 | 24.24% |
| RACE240531P00407500 | 2024-05-24 3:23PM EDT | 407.50 | 1.10 | 0.95 | 1.50 | -0.48 | -30.38% | 2 | 6 | 23.85% |
| RACE240531P00410000 | 2024-05-21 3:49PM EDT | 410.00 | 2.08 | 1.45 | 2.10 | 0.00 | - | 1 | 143 | 23.49% |
| RACE240531P00412500 | 2024-05-24 2:27PM EDT | 412.50 | 2.40 | 2.00 | 2.70 | -1.40 | -36.84% | 7 | 3 | 22.14% |
| RACE240531P00415000 | 2024-05-24 3:59PM EDT | 415.00 | 3.30 | 3.10 | 3.60 | -2.50 | -43.10% | 30 | 153 | 21.41% |
| RACE240531P00417500 | 2024-05-24 11:20AM EDT | 417.50 | 3.80 | 4.20 | 4.70 | -2.30 | -37.70% | 6 | 9 | 20.52% |
| RACE240531P00420000 | 2024-05-24 11:00AM EDT | 420.00 | 5.80 | 5.60 | 6.50 | -1.95 | -25.16% | 1 | 18 | 22.08% |
| RACE240531P00422500 | 2024-05-16 11:59AM EDT | 422.50 | 7.08 | 7.30 | 8.80 | 0.00 | - | - | 1 | 25.56% |
| RACE240531P00425000 | 2024-05-23 11:23AM EDT | 425.00 | 10.00 | 9.20 | 11.20 | 0.00 | - | 1 | 4 | 29.16% |
| RACE240531P00430000 | 2024-05-21 10:56AM EDT | 430.00 | 15.18 | 13.20 | 15.70 | 0.00 | - | 5 | 6 | 33.39% |
| RACE240531P00440000 | 2024-05-21 10:56AM EDT | 440.00 | 24.58 | 22.50 | 25.50 | +24.58 | - | - | 5 | 44.82% |
© 2024 Yahoo. All rights reserved.