Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628C00390000 | 2024-06-25 10:29AM EDT | 390.00 | 34.50 | 0.00 | 0.00 | +10.40 | +43.15% | 1 | 0 | 0.00% |
| RACE240628C00405000 | 2024-06-24 10:30AM EDT | 405.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| RACE240628C00410000 | 2024-06-24 10:28AM EDT | 410.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| RACE240628C00415000 | 2024-06-25 1:55PM EDT | 415.00 | 10.60 | 0.00 | 0.00 | +2.10 | +24.71% | 7 | 9 | 0.00% |
| RACE240628C00420000 | 2024-06-25 3:30PM EDT | 420.00 | 6.91 | 0.00 | 0.00 | +0.91 | +15.17% | 20 | 95 | 3.13% |
| RACE240628C00425000 | 2024-06-25 3:12PM EDT | 425.00 | 3.40 | 0.00 | 0.00 | +0.20 | +6.25% | 24 | 29 | 6.25% |
| RACE240628C00430000 | 2024-06-25 3:12PM EDT | 430.00 | 1.60 | 0.00 | 0.00 | +0.20 | +14.29% | 21 | 54 | 6.25% |
| RACE240628C00435000 | 2024-06-25 3:12PM EDT | 435.00 | 0.70 | 0.00 | 0.00 | -0.78 | -52.70% | 3 | 22 | 12.50% |
| RACE240628C00440000 | 2024-06-24 3:00PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 12.50% |
| RACE240628C00445000 | 2024-06-25 10:43AM EDT | 445.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 12.50% |
| RACE240628C00450000 | 2024-06-24 10:02AM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| RACE240628C00455000 | 2024-05-16 3:56PM EDT | 455.00 | 2.47 | 0.20 | 1.95 | 0.00 | - | - | 50 | 71.09% |
| RACE240628C00460000 | 2024-06-24 11:47AM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| RACE240628C00480000 | 2024-06-25 3:16PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 6 | 9 | 25.00% |
| RACE240628C00485000 | 2024-06-25 3:17PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | -1.03 | -95.37% | 9 | 10 | 25.00% |
| RACE240628C00510000 | 2024-06-24 9:38AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| RACE240628C00520000 | 2024-06-24 9:39AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| RACE240628C00540000 | 2024-06-17 12:05PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| RACE240628C00550000 | 2024-06-17 12:19PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 50.00% |
| RACE240628C00560000 | 2024-06-17 11:15AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 29 | 50.00% |
| RACE240628C00570000 | 2024-06-17 10:37AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628P00305000 | 2024-06-17 12:08PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| RACE240628P00310000 | 2024-06-20 9:53AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| RACE240628P00315000 | 2024-06-17 3:24PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| RACE240628P00320000 | 2024-06-21 10:22AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE240628P00330000 | 2024-06-21 10:27AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| RACE240628P00335000 | 2024-06-24 9:37AM EDT | 335.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| RACE240628P00345000 | 2024-06-24 10:04AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| RACE240628P00360000 | 2024-06-25 9:42AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 21 | 30 | 25.00% |
| RACE240628P00365000 | 2024-06-17 9:30AM EDT | 365.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RACE240628P00370000 | 2024-06-25 3:17PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 7 | 47 | 25.00% |
| RACE240628P00375000 | 2024-06-21 3:46PM EDT | 375.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| RACE240628P00380000 | 2024-06-25 12:10PM EDT | 380.00 | 0.13 | 0.00 | 0.00 | -0.07 | -35.00% | 3 | 27 | 25.00% |
| RACE240628P00385000 | 2024-06-21 3:46PM EDT | 385.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240628P00390000 | 2024-06-21 3:47PM EDT | 390.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| RACE240628P00395000 | 2024-06-21 3:56PM EDT | 395.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| RACE240628P00400000 | 2024-06-24 3:43PM EDT | 400.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 69 | 12.50% |
| RACE240628P00405000 | 2024-06-25 9:56AM EDT | 405.00 | 0.43 | 0.00 | 0.00 | -0.18 | -29.51% | 2 | 35 | 6.25% |
| RACE240628P00410000 | 2024-06-25 3:40PM EDT | 410.00 | 0.35 | 0.00 | 0.00 | -0.40 | -53.33% | 7 | 44 | 3.13% |
| RACE240628P00415000 | 2024-06-25 11:26AM EDT | 415.00 | 1.05 | 0.00 | 0.00 | -0.87 | -45.31% | 10 | 26 | 0.78% |
| RACE240628P00420000 | 2024-06-25 3:42PM EDT | 420.00 | 1.90 | 0.00 | 0.00 | -1.59 | -45.56% | 107 | 63 | 0.00% |
| RACE240628P00430000 | 2024-06-12 3:01PM EDT | 430.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.