Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240705C00350000 | 2024-06-21 3:49PM EDT | 350.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RACE240705C00400000 | 2024-06-17 2:43PM EDT | 400.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| RACE240705C00405000 | 2024-06-14 12:54PM EDT | 405.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240705C00410000 | 2024-06-25 12:08PM EDT | 410.00 | 16.80 | 0.00 | 0.00 | +6.67 | +65.84% | 10 | 13 | 0.00% |
| RACE240705C00415000 | 2024-06-21 1:55PM EDT | 415.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 0.00% |
| RACE240705C00420000 | 2024-06-25 3:04PM EDT | 420.00 | 8.70 | 0.00 | 0.00 | +3.72 | +74.70% | 19 | 13 | 1.56% |
| RACE240705C00425000 | 2024-06-25 2:09PM EDT | 425.00 | 5.81 | 0.00 | 0.00 | +0.34 | +6.22% | 5 | 12 | 3.13% |
| RACE240705C00430000 | 2024-06-25 3:04PM EDT | 430.00 | 3.62 | 0.00 | 0.00 | +2.07 | +133.55% | 17 | 17 | 3.13% |
| RACE240705C00435000 | 2024-06-21 2:41PM EDT | 435.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RACE240705C00440000 | 2024-06-17 3:42PM EDT | 440.00 | 1.40 | 0.00 | 0.00 | -0.37 | -20.90% | 1 | 2 | 6.25% |
| RACE240705C00465000 | 2024-06-18 2:59PM EDT | 465.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RACE240705C00480000 | 2024-06-11 9:41AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RACE240705C00500000 | 2024-05-28 12:54PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240705C00540000 | 2024-06-25 9:42AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 10 | 48 | 25.00% |
| RACE240705C00550000 | 2024-06-18 2:59PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 25.00% |
| RACE240705C00570000 | 2024-06-18 1:57PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 89 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240705P00315000 | 2024-05-28 12:53PM EDT | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240705P00345000 | 2024-05-28 12:53PM EDT | 345.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240705P00370000 | 2024-06-18 10:50AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| RACE240705P00375000 | 2024-06-25 3:46PM EDT | 375.00 | 0.72 | 0.00 | 0.00 | +0.08 | +12.50% | 1 | 5 | 12.50% |
| RACE240705P00380000 | 2024-06-25 3:43PM EDT | 380.00 | 0.76 | 0.00 | 0.00 | -0.89 | -53.94% | 2 | 3 | 12.50% |
| RACE240705P00385000 | 2024-06-25 3:46PM EDT | 385.00 | 0.82 | 0.00 | 0.00 | -1.76 | -68.22% | 1 | 1 | 12.50% |
| RACE240705P00390000 | 2024-06-25 3:43PM EDT | 390.00 | 0.83 | 0.00 | 0.00 | -1.18 | -58.71% | 2 | 2 | 6.25% |
| RACE240705P00395000 | 2024-06-24 10:24AM EDT | 395.00 | 0.56 | 0.00 | 0.00 | -0.23 | -29.11% | 5 | 21 | 6.25% |
| RACE240705P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| RACE240705P00405000 | 2024-06-25 11:49AM EDT | 405.00 | 0.96 | 0.00 | 0.00 | -0.64 | -40.00% | 4 | 5 | 3.13% |
| RACE240705P00410000 | 2024-06-25 3:04PM EDT | 410.00 | 1.30 | 0.00 | 0.00 | -0.90 | -40.91% | 2 | 4 | 3.13% |
| RACE240705P00415000 | 2024-06-25 12:00PM EDT | 415.00 | 2.35 | 0.00 | 0.00 | -1.38 | -37.00% | 3 | 11 | 0.39% |
| RACE240705P00420000 | 2024-06-25 3:04PM EDT | 420.00 | 3.80 | 0.00 | 0.00 | -1.71 | -31.03% | 21 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.