Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115C00330000 | 2024-05-09 10:33AM EDT | 330.00 | 90.81 | 93.60 | 97.00 | 0.00 | - | 1 | 1 | 30.50% |
| RACE241115C00350000 | 2024-06-20 3:12PM EDT | 350.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RACE241115C00370000 | 2024-05-06 2:06PM EDT | 370.00 | 77.60 | 67.70 | 70.50 | 0.00 | - | 3 | 3 | 38.10% |
| RACE241115C00380000 | 2024-06-20 3:52PM EDT | 380.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| RACE241115C00390000 | 2024-05-06 3:17PM EDT | 390.00 | 62.00 | 52.70 | 55.30 | 0.00 | - | 23 | 43 | 35.40% |
| RACE241115C00400000 | 2024-06-20 12:39PM EDT | 400.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE241115C00410000 | 2024-06-24 3:00PM EDT | 410.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RACE241115C00420000 | 2024-06-25 3:11PM EDT | 420.00 | 34.50 | 0.00 | 0.00 | +0.60 | +1.77% | 1 | 15 | 0.00% |
| RACE241115C00430000 | 2024-06-25 1:04PM EDT | 430.00 | 28.20 | 0.00 | 0.00 | +4.70 | +20.00% | 1 | 54 | 0.78% |
| RACE241115C00440000 | 2024-06-17 9:55AM EDT | 440.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 1.56% |
| RACE241115C00450000 | 2024-06-14 3:21PM EDT | 450.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 1.56% |
| RACE241115C00460000 | 2024-06-20 10:47AM EDT | 460.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
| RACE241115C00470000 | 2024-06-12 10:18AM EDT | 470.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| RACE241115C00480000 | 2024-05-29 2:05PM EDT | 480.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| RACE241115C00490000 | 2024-06-20 1:36PM EDT | 490.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RACE241115C00500000 | 2024-06-04 2:01PM EDT | 500.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RACE241115C00510000 | 2024-05-03 9:58AM EDT | 510.00 | 12.80 | 4.00 | 5.40 | 0.00 | - | 19 | 19 | 26.95% |
| RACE241115C00520000 | 2024-06-24 11:43AM EDT | 520.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RACE241115C00540000 | 2024-03-25 10:06AM EDT | 540.00 | 10.90 | 6.00 | 7.20 | 0.00 | - | 1 | 1 | 35.18% |
| RACE241115C00550000 | 2024-06-12 9:56AM EDT | 550.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RACE241115C00560000 | 2024-03-20 9:30AM EDT | 560.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE241115C00580000 | 2024-06-12 9:30AM EDT | 580.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RACE241115C00600000 | 2024-05-14 11:38AM EDT | 600.00 | 1.10 | 0.25 | 1.50 | 0.00 | - | 1 | 4 | 31.30% |
| RACE241115C00620000 | 2024-06-14 9:30AM EDT | 620.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| RACE241115C00640000 | 2024-06-14 9:30AM EDT | 640.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RACE241115C00660000 | 2024-05-16 3:45PM EDT | 660.00 | 0.85 | 0.10 | 2.65 | 0.00 | - | 11 | 41 | 42.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115P00220000 | 2024-05-10 9:30AM EDT | 220.00 | 0.85 | 0.30 | 1.90 | 0.00 | - | - | 2 | 54.71% |
| RACE241115P00230000 | 2024-06-12 2:13PM EDT | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| RACE241115P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RACE241115P00250000 | 2024-05-20 3:34PM EDT | 250.00 | 1.00 | 0.50 | 1.45 | 0.00 | - | 9 | 12 | 47.46% |
| RACE241115P00260000 | 2024-05-10 9:30AM EDT | 260.00 | 1.50 | 0.55 | 2.55 | 0.00 | - | 1 | 3 | 49.71% |
| RACE241115P00270000 | 2024-05-09 9:30AM EDT | 270.00 | 1.85 | 0.60 | 2.65 | 0.00 | - | 1 | 5 | 46.87% |
| RACE241115P00280000 | 2024-06-25 10:51AM EDT | 280.00 | 1.65 | 0.00 | 0.00 | +0.13 | +8.55% | 10 | 20 | 12.50% |
| RACE241115P00300000 | 2024-06-20 3:03PM EDT | 300.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RACE241115P00330000 | 2024-06-25 11:58AM EDT | 330.00 | 2.94 | 0.00 | 0.00 | -1.06 | -26.50% | 2 | 6 | 6.25% |
| RACE241115P00340000 | 2024-06-25 11:58AM EDT | 340.00 | 3.48 | 0.00 | 0.00 | -0.82 | -19.07% | 2 | 8 | 6.25% |
| RACE241115P00350000 | 2024-06-20 3:54PM EDT | 350.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| RACE241115P00360000 | 2024-06-18 1:49PM EDT | 360.00 | 5.30 | 0.00 | 0.00 | -2.10 | -28.38% | 10 | 22 | 6.25% |
| RACE241115P00370000 | 2024-06-24 1:54PM EDT | 370.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| RACE241115P00380000 | 2024-06-25 12:05PM EDT | 380.00 | 8.70 | 0.00 | 0.00 | -1.17 | -11.85% | 1 | 22 | 3.13% |
| RACE241115P00390000 | 2024-06-21 2:15PM EDT | 390.00 | 11.10 | 0.00 | 0.00 | -3.00 | -21.28% | 1 | 13 | 3.13% |
| RACE241115P00400000 | 2024-06-25 3:27PM EDT | 400.00 | 13.50 | 0.00 | 0.00 | -1.65 | -10.89% | 3 | 16 | 1.56% |
| RACE241115P00410000 | 2024-06-24 12:25PM EDT | 410.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 100 | 67 | 1.56% |
| RACE241115P00420000 | 2024-06-12 11:53AM EDT | 420.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.39% |
| RACE241115P00430000 | 2024-05-07 1:01PM EDT | 430.00 | 36.00 | 29.10 | 31.80 | 0.00 | - | 3 | 6 | 26.87% |
| RACE241115P00450000 | 2024-04-02 9:51AM EDT | 450.00 | 44.60 | 43.60 | 45.40 | 0.00 | - | - | 16 | 28.05% |
| RACE241115P00460000 | 2024-06-21 9:30AM EDT | 460.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.