Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628C00405000 | 2024-06-14 10:31AM EDT | 405.00 | 7.31 | 14.90 | 16.40 | 0.00 | - | 3 | 8 | 30.66% |
| RACE240628C00410000 | 2024-06-14 1:59PM EDT | 410.00 | 6.00 | 11.40 | 12.20 | 0.00 | - | 4 | 2 | 27.33% |
| RACE240628C00415000 | 2024-06-17 9:36AM EDT | 415.00 | 6.06 | 8.10 | 8.80 | +1.86 | +44.29% | 1 | 1 | 25.64% |
| RACE240628C00420000 | 2024-06-17 2:52PM EDT | 420.00 | 5.85 | 5.80 | 6.40 | +2.95 | +101.72% | 5 | 99 | 25.67% |
| RACE240628C00425000 | 2024-06-14 9:30AM EDT | 425.00 | 2.95 | 3.80 | 4.40 | +1.38 | +87.90% | 1 | 12 | 25.35% |
| RACE240628C00430000 | 2024-06-14 10:22AM EDT | 430.00 | 0.95 | 2.30 | 3.30 | 0.00 | - | 23 | 20 | 26.73% |
| RACE240628C00435000 | 2024-06-14 1:49PM EDT | 435.00 | 0.81 | 1.45 | 2.15 | 0.00 | - | 24 | 27 | 26.50% |
| RACE240628C00440000 | 2024-06-14 12:18PM EDT | 440.00 | 0.65 | 0.95 | 1.50 | 0.00 | - | 6 | 12 | 27.23% |
| RACE240628C00445000 | 2024-06-12 12:04PM EDT | 445.00 | 2.35 | 0.55 | 1.90 | 0.00 | - | 2 | 62 | 33.41% |
| RACE240628C00450000 | 2024-06-14 10:19AM EDT | 450.00 | 0.50 | 0.45 | 1.05 | 0.00 | - | 5 | 6 | 31.45% |
| RACE240628C00455000 | 2024-05-16 3:56PM EDT | 455.00 | 2.47 | 0.20 | 1.95 | 0.00 | - | - | 50 | 41.14% |
| RACE240628C00460000 | 2024-06-12 9:30AM EDT | 460.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 1 | 35.65% |
| RACE240628C00480000 | 2024-06-03 9:49AM EDT | 480.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 54.13% |
| RACE240628C00485000 | 2024-05-21 10:53AM EDT | 485.00 | 1.08 | 0.05 | 1.45 | 0.00 | - | - | 1 | 56.64% |
| RACE240628C00520000 | 2024-06-17 10:36AM EDT | 520.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 2 | 105 | 54.30% |
| RACE240628C00540000 | 2024-06-17 12:05PM EDT | 540.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 74.32% |
| RACE240628C00550000 | 2024-06-17 12:19PM EDT | 550.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 23 | 71.78% |
| RACE240628C00570000 | 2024-06-17 10:37AM EDT | 570.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 25 | 67.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628P00310000 | 2024-06-17 12:08PM EDT | 310.00 | 0.10 | 0.00 | 0.85 | -0.73 | -87.95% | 8 | 1 | 81.05% |
| RACE240628P00330000 | 2024-06-12 1:03PM EDT | 330.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | - | 12 | 79.22% |
| RACE240628P00345000 | 2024-05-20 12:50PM EDT | 345.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.66% |
| RACE240628P00360000 | 2024-05-24 11:52AM EDT | 360.00 | 0.75 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 50.37% |
| RACE240628P00365000 | 2024-05-10 9:41AM EDT | 365.00 | 2.20 | 0.15 | 1.90 | 0.00 | - | - | 1 | 57.23% |
| RACE240628P00370000 | 2024-06-10 12:57PM EDT | 370.00 | 1.22 | 0.15 | 0.80 | +0.82 | +205.00% | 1 | 44 | 42.70% |
| RACE240628P00375000 | 2024-06-17 12:49PM EDT | 375.00 | 0.54 | 0.20 | 0.90 | -1.07 | -66.46% | 1 | 1 | 39.93% |
| RACE240628P00380000 | 2024-06-17 2:29PM EDT | 380.00 | 0.56 | 0.40 | 0.85 | -0.24 | -30.00% | 8 | 8 | 35.52% |
| RACE240628P00385000 | 2024-06-17 12:31PM EDT | 385.00 | 0.95 | 0.60 | 1.00 | -1.78 | -65.20% | 1 | 1 | 32.94% |
| RACE240628P00390000 | 2024-06-17 12:31PM EDT | 390.00 | 1.25 | 0.70 | 1.30 | -1.28 | -50.59% | 1 | 20 | 31.09% |
| RACE240628P00395000 | 2024-06-12 9:30AM EDT | 395.00 | 0.80 | 1.05 | 1.55 | 0.00 | - | 1 | 4 | 28.33% |
| RACE240628P00400000 | 2024-06-14 3:58PM EDT | 400.00 | 3.40 | 1.45 | 2.00 | 0.00 | - | 45 | 77 | 26.10% |
| RACE240628P00405000 | 2024-06-17 1:47PM EDT | 405.00 | 2.90 | 2.35 | 3.30 | -2.90 | -50.00% | 2 | 27 | 26.64% |
| RACE240628P00410000 | 2024-06-17 1:47PM EDT | 410.00 | 4.32 | 3.50 | 4.30 | -4.38 | -50.34% | 1 | 51 | 24.41% |
| RACE240628P00415000 | 2024-06-14 9:36AM EDT | 415.00 | 13.24 | 5.50 | 6.10 | 0.00 | - | 4 | 13 | 23.57% |
| RACE240628P00420000 | 2024-06-17 2:22PM EDT | 420.00 | 8.33 | 7.80 | 8.40 | -7.76 | -48.23% | 2 | 21 | 22.60% |
| RACE240628P00430000 | 2024-06-12 3:01PM EDT | 430.00 | 7.95 | 14.10 | 15.40 | 0.00 | - | - | 2 | 23.38% |
© 2024 Yahoo. All rights reserved.