Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816C00200000 | 2024-01-18 12:51PM EDT | 200.00 | 151.98 | 191.50 | 195.50 | 0.00 | - | 5 | 5 | 0.00% |
| RACE240816C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 138.30 | 142.70 | 147.00 | 0.00 | - | 1 | 1 | 66.69% |
| RACE240816C00290000 | 2024-05-01 11:03AM EDT | 290.00 | 132.80 | 123.10 | 127.50 | 0.00 | - | 1 | 1 | 59.17% |
| RACE240816C00300000 | 2024-04-22 9:34AM EDT | 300.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RACE240816C00310000 | 2024-02-01 2:05PM EDT | 310.00 | 90.70 | 120.80 | 124.60 | 0.00 | - | - | 6 | 91.05% |
| RACE240816C00320000 | 2024-02-08 2:01PM EDT | 320.00 | 74.80 | 107.60 | 110.60 | 0.00 | - | 1 | 6 | 77.83% |
| RACE240816C00330000 | 2024-02-01 10:52AM EDT | 330.00 | 66.40 | 103.10 | 105.40 | 0.00 | - | 2 | 13 | 81.48% |
| RACE240816C00340000 | 2024-02-01 10:43AM EDT | 340.00 | 56.30 | 94.20 | 96.60 | 0.00 | - | 8 | 9 | 77.32% |
| RACE240816C00350000 | 2024-03-19 10:56AM EDT | 350.00 | 90.65 | 71.00 | 74.10 | 0.00 | - | 1 | 16 | 51.60% |
| RACE240816C00360000 | 2024-05-20 1:54PM EDT | 360.00 | 65.10 | 56.60 | 59.50 | 0.00 | - | 1 | 7 | 37.95% |
| RACE240816C00370000 | 2024-05-30 1:01PM EDT | 370.00 | 49.40 | 49.30 | 50.90 | 0.00 | - | 1 | 11 | 35.63% |
| RACE240816C00380000 | 2024-05-30 11:08AM EDT | 380.00 | 40.50 | 41.20 | 42.60 | 0.00 | - | 1 | 25 | 33.35% |
| RACE240816C00390000 | 2024-05-23 3:56PM EDT | 390.00 | 36.60 | 33.70 | 34.80 | 0.00 | - | 42 | 44 | 31.27% |
| RACE240816C00400000 | 2024-05-16 11:52AM EDT | 400.00 | 36.44 | 26.90 | 28.00 | 0.00 | - | 5 | 83 | 29.91% |
| RACE240816C00410000 | 2024-05-30 2:52PM EDT | 410.00 | 21.50 | 20.90 | 21.80 | 0.00 | - | 15 | 112 | 28.51% |
| RACE240816C00420000 | 2024-05-29 9:43AM EDT | 420.00 | 14.50 | 15.90 | 16.60 | 0.00 | - | 1 | 26 | 27.50% |
| RACE240816C00430000 | 2024-05-24 12:07PM EDT | 430.00 | 15.00 | 11.90 | 12.50 | 0.00 | - | 1 | 151 | 26.96% |
| RACE240816C00440000 | 2024-05-30 11:49AM EDT | 440.00 | 8.70 | 8.60 | 9.70 | 0.00 | - | 1 | 46 | 27.27% |
| RACE240816C00450000 | 2024-05-30 3:41PM EDT | 450.00 | 6.48 | 6.10 | 7.10 | 0.00 | - | 3 | 53 | 26.97% |
| RACE240816C00460000 | 2024-05-30 2:52PM EDT | 460.00 | 4.50 | 4.20 | 5.30 | 0.00 | - | 15 | 84 | 27.12% |
| RACE240816C00470000 | 2024-05-29 9:48AM EDT | 470.00 | 2.93 | 2.90 | 3.80 | 0.00 | - | 1 | 3 | 27.01% |
| RACE240816C00480000 | 2024-05-29 9:48AM EDT | 480.00 | 2.05 | 2.00 | 2.95 | 0.00 | - | 1 | 9 | 27.64% |
| RACE240816C00490000 | 2024-05-10 2:36PM EDT | 490.00 | 2.07 | 1.40 | 2.25 | 0.00 | - | 1 | 8 | 28.11% |
| RACE240816C00500000 | 2024-05-22 3:37PM EDT | 500.00 | 1.54 | 0.95 | 1.80 | 0.00 | - | 2 | 54 | 28.88% |
| RACE240816C00510000 | 2024-04-30 12:51PM EDT | 510.00 | 3.80 | 0.75 | 1.35 | 0.00 | - | 1 | 9 | 29.19% |
| RACE240816C00520000 | 2024-05-29 9:55AM EDT | 520.00 | 0.75 | 0.55 | 1.15 | 0.00 | - | 5 | 18 | 30.23% |
| RACE240816C00540000 | 2024-05-06 1:40PM EDT | 540.00 | 2.40 | 0.25 | 0.90 | 0.00 | - | 1 | 9 | 32.51% |
| RACE240816C00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 2 | 43.18% |
| RACE240816C00580000 | 2024-05-07 9:31AM EDT | 580.00 | 0.90 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 38.45% |
| RACE240816C00620000 | 2024-05-30 9:30AM EDT | 620.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 38 | 40.85% |
| RACE240816C00640000 | 2024-05-28 11:00AM EDT | 640.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 328 | 163 | 44.09% |
| RACE240816C00660000 | 2024-04-22 1:37PM EDT | 660.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816P00170000 | 2024-02-01 11:57AM EDT | 170.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 8 | 83.64% |
| RACE240816P00185000 | 2024-02-16 3:23PM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 90.36% |
| RACE240816P00190000 | 2024-02-12 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 74.51% |
| RACE240816P00200000 | 2023-12-15 10:30AM EDT | 200.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 77.95% |
| RACE240816P00210000 | 2024-01-26 3:36PM EDT | 210.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 110 | 110 | 62.99% |
| RACE240816P00230000 | 2024-05-21 11:52AM EDT | 230.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 26 | 67.72% |
| RACE240816P00250000 | 2024-05-13 9:49AM EDT | 250.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 59.60% |
| RACE240816P00270000 | 2024-05-13 9:47AM EDT | 270.00 | 0.46 | 0.10 | 2.45 | 0.00 | - | 1 | 2 | 52.53% |
| RACE240816P00280000 | 2024-02-20 4:50PM EDT | 280.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 1 | 55 | 56.43% |
| RACE240816P00290000 | 2024-04-03 12:51PM EDT | 290.00 | 1.40 | 0.45 | 2.90 | 0.00 | - | 1 | 34 | 53.56% |
| RACE240816P00300000 | 2024-04-02 1:12PM EDT | 300.00 | 1.50 | 0.60 | 1.65 | 0.00 | - | 5 | 35 | 43.40% |
| RACE240816P00310000 | 2024-05-08 3:33PM EDT | 310.00 | 1.10 | 0.65 | 1.20 | 0.00 | - | 1 | 19 | 37.12% |
| RACE240816P00320000 | 2024-05-07 12:16PM EDT | 320.00 | 1.45 | 0.85 | 1.45 | 0.00 | - | 1 | 40 | 35.00% |
| RACE240816P00330000 | 2024-05-10 10:12AM EDT | 330.00 | 2.30 | 1.05 | 1.70 | 0.00 | - | 4 | 15 | 32.63% |
| RACE240816P00340000 | 2024-05-17 1:41PM EDT | 340.00 | 1.40 | 1.40 | 2.25 | 0.00 | - | 5 | 41 | 31.17% |
| RACE240816P00350000 | 2024-05-20 2:13PM EDT | 350.00 | 2.20 | 2.05 | 2.95 | 0.00 | - | 42 | 261 | 29.66% |
| RACE240816P00360000 | 2024-05-29 2:48PM EDT | 360.00 | 3.80 | 2.90 | 3.90 | 0.00 | - | 4 | 130 | 28.22% |
| RACE240816P00370000 | 2024-05-29 3:32PM EDT | 370.00 | 5.30 | 2.75 | 5.20 | 0.00 | - | 10 | 1,168 | 26.91% |
| RACE240816P00380000 | 2024-05-29 11:22AM EDT | 380.00 | 6.70 | 5.60 | 6.60 | -0.85 | -11.26% | 1 | 81 | 25.05% |
| RACE240816P00390000 | 2024-05-31 12:12PM EDT | 390.00 | 9.38 | 7.00 | 9.30 | -0.72 | -7.13% | 1 | 112 | 24.53% |
| RACE240816P00400000 | 2024-05-29 3:25PM EDT | 400.00 | 13.20 | 11.00 | 12.60 | 0.00 | - | 3 | 119 | 23.80% |
| RACE240816P00410000 | 2024-05-29 3:28PM EDT | 410.00 | 17.70 | 15.10 | 16.40 | 0.00 | - | 4 | 61 | 22.62% |
| RACE240816P00420000 | 2024-05-29 3:44PM EDT | 420.00 | 23.10 | 20.00 | 21.30 | 0.00 | - | 4 | 31 | 21.71% |
| RACE240816P00430000 | 2024-05-29 2:43PM EDT | 430.00 | 29.10 | 25.10 | 28.20 | 0.00 | - | 2 | 29 | 22.28% |
| RACE240816P00440000 | 2024-04-24 1:38PM EDT | 440.00 | 33.20 | 28.40 | 31.40 | 0.00 | - | 1 | 1 | 14.93% |
| RACE240816P00460000 | 2024-04-23 9:51AM EDT | 460.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RACE240816P00470000 | 2024-04-04 11:01AM EDT | 470.00 | 55.00 | 44.90 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816P00500000 | 2024-05-07 12:15PM EDT | 500.00 | 93.10 | 86.50 | 91.20 | 0.00 | - | 20 | 1 | 30.31% |
| RACE240816P00660000 | 2024-04-18 10:48AM EDT | 660.00 | 246.70 | 235.10 | 239.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.