Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240719C00300000 | 2024-06-13 10:26AM EDT | 300.00 | 117.85 | 116.70 | 121.30 | 0.00 | - | 1 | 0 | 73.12% |
| RACE240719C00360000 | 2024-06-12 2:16PM EDT | 360.00 | 70.42 | 57.40 | 60.50 | 0.00 | - | - | 1 | 45.26% |
| RACE240719C00380000 | 2024-06-11 10:02AM EDT | 380.00 | 34.10 | 39.00 | 43.00 | 0.00 | - | - | 1 | 40.57% |
| RACE240719C00390000 | 2024-06-11 10:02AM EDT | 390.00 | 25.80 | 30.10 | 33.40 | 0.00 | - | 25 | 69 | 34.70% |
| RACE240719C00400000 | 2024-06-14 3:49PM EDT | 400.00 | 18.10 | 21.90 | 24.90 | 0.00 | - | 22 | 22 | 30.84% |
| RACE240719C00410000 | 2024-06-17 10:40AM EDT | 410.00 | 14.37 | 16.60 | 17.30 | +2.27 | +18.76% | 1 | 32 | 27.61% |
| RACE240719C00420000 | 2024-06-17 12:53PM EDT | 420.00 | 9.80 | 11.00 | 11.80 | +2.70 | +38.03% | 3 | 42 | 26.68% |
| RACE240719C00430000 | 2024-06-17 12:31PM EDT | 430.00 | 6.05 | 6.70 | 7.40 | +1.51 | +33.26% | 6 | 491 | 25.57% |
| RACE240719C00440000 | 2024-06-17 12:18PM EDT | 440.00 | 3.55 | 3.80 | 4.50 | +1.35 | +61.36% | 3 | 97 | 25.21% |
| RACE240719C00450000 | 2024-06-17 12:54PM EDT | 450.00 | 2.00 | 2.00 | 2.80 | +0.72 | +56.25% | 17 | 96 | 25.65% |
| RACE240719C00460000 | 2024-06-17 11:28AM EDT | 460.00 | 1.27 | 1.25 | 1.85 | -0.14 | -9.93% | 1 | 16 | 26.71% |
| RACE240719C00470000 | 2024-05-17 12:23PM EDT | 470.00 | 2.20 | 0.50 | 1.05 | 0.00 | - | 2 | 2 | 26.75% |
| RACE240719C00480000 | 2024-06-17 12:23PM EDT | 480.00 | 0.85 | 0.60 | 0.85 | +0.20 | +30.77% | 3 | 6 | 28.93% |
| RACE240719C00500000 | 2024-06-12 12:46PM EDT | 500.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | - | 1 | 34.90% |
| RACE240719C00540000 | 2024-06-12 12:38PM EDT | 540.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | - | 21 | 43.46% |
| RACE240719C00550000 | 2024-06-12 12:38PM EDT | 550.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | - | 21 | 45.97% |
| RACE240719C00580000 | 2024-06-17 2:01PM EDT | 580.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 144 | 149 | 51.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240719P00270000 | 2024-06-14 11:45AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 44 | 56.74% |
| RACE240719P00330000 | 2024-06-11 9:33AM EDT | 330.00 | 0.41 | 0.30 | 0.75 | 0.00 | - | - | 1 | 43.82% |
| RACE240719P00350000 | 2024-06-14 11:44AM EDT | 350.00 | 0.86 | 0.50 | 0.95 | 0.00 | - | 2 | 27 | 36.13% |
| RACE240719P00360000 | 2024-06-13 3:39PM EDT | 360.00 | 0.73 | 0.50 | 1.10 | 0.00 | - | 5 | 23 | 32.39% |
| RACE240719P00370000 | 2024-06-14 3:54PM EDT | 370.00 | 1.66 | 0.95 | 1.50 | 0.00 | - | 87 | 97 | 29.74% |
| RACE240719P00380000 | 2024-06-17 11:28AM EDT | 380.00 | 2.17 | 1.55 | 2.15 | -0.49 | -18.42% | 11 | 160 | 27.34% |
| RACE240719P00390000 | 2024-06-17 2:00PM EDT | 390.00 | 3.04 | 2.60 | 3.10 | -1.01 | -24.94% | 9 | 333 | 24.85% |
| RACE240719P00400000 | 2024-06-17 2:09PM EDT | 400.00 | 4.88 | 4.40 | 5.20 | -2.27 | -31.75% | 13 | 63 | 23.90% |
| RACE240719P00410000 | 2024-06-17 1:16PM EDT | 410.00 | 8.55 | 7.70 | 8.40 | -3.65 | -29.92% | 4 | 212 | 23.08% |
| RACE240719P00420000 | 2024-06-17 2:09PM EDT | 420.00 | 12.36 | 11.80 | 12.50 | -5.74 | -31.71% | 6 | 301 | 21.47% |
| RACE240719P00430000 | 2024-06-14 10:03AM EDT | 430.00 | 26.80 | 17.60 | 18.40 | 0.00 | - | 50 | 158 | 20.55% |
| RACE240719P00440000 | 2024-06-12 2:27PM EDT | 440.00 | 16.90 | 23.60 | 27.30 | 0.00 | - | 2 | 11 | 23.94% |
| RACE240719P00450000 | 2024-05-28 9:40AM EDT | 450.00 | 37.15 | 32.80 | 36.10 | 0.00 | - | 8 | 3 | 25.67% |
| RACE240719P00480000 | 2024-05-21 3:35PM EDT | 480.00 | 61.70 | 61.20 | 64.70 | 0.00 | - | - | 5 | 32.30% |
© 2024 Yahoo. All rights reserved.