Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 131.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 254.50 | 259.40 | 0.00 | - | 1 | 0 | 117.12% |
| RACE250117C00195000 | 2024-05-15 3:59PM EDT | 195.00 | 231.00 | 219.70 | 224.50 | 0.00 | - | 1 | 10 | 0.00% |
| RACE250117C00200000 | 2024-05-08 9:52AM EDT | 200.00 | 214.00 | 218.40 | 223.00 | 0.00 | - | 1 | 17 | 0.00% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 109.50 | 114.50 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2023-11-03 11:28AM EDT | 220.00 | 126.80 | 148.00 | 152.50 | 0.00 | - | 1 | 7 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 11 | 50.59% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-03-04 3:59PM EDT | 250.00 | 176.16 | 177.60 | 182.20 | 0.00 | - | 1 | 127 | 54.38% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.60 | 102.40 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-03-11 11:30AM EDT | 270.00 | 157.85 | 159.00 | 163.70 | 0.00 | - | 1 | 33 | 50.97% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 143.50 | 148.00 | 0.00 | - | 1 | 172 | 52.02% |
| RACE250117C00300000 | 2024-03-22 9:47AM EDT | 300.00 | 147.15 | 121.90 | 125.90 | 0.00 | - | 2 | 41 | 29.66% |
| RACE250117C00310000 | 2024-03-04 11:57AM EDT | 310.00 | 121.10 | 123.50 | 127.30 | 0.00 | - | 1 | 20 | 47.55% |
| RACE250117C00320000 | 2024-06-24 10:03AM EDT | 320.00 | 116.53 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| RACE250117C00330000 | 2024-04-01 2:07PM EDT | 330.00 | 119.40 | 109.00 | 112.30 | 0.00 | - | 80 | 47 | 47.04% |
| RACE250117C00340000 | 2024-06-20 1:35PM EDT | 340.00 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| RACE250117C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| RACE250117C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| RACE250117C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| RACE250117C00380000 | 2024-06-20 9:30AM EDT | 380.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| RACE250117C00390000 | 2024-06-20 1:01PM EDT | 390.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| RACE250117C00400000 | 2024-06-24 12:03PM EDT | 400.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 0.00% |
| RACE250117C00410000 | 2024-06-10 11:38AM EDT | 410.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.00% |
| RACE250117C00420000 | 2024-06-21 2:37PM EDT | 420.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| RACE250117C00430000 | 2024-06-25 3:40PM EDT | 430.00 | 35.58 | 0.00 | 0.00 | +1.48 | +4.34% | 2 | 289 | 0.39% |
| RACE250117C00440000 | 2024-06-20 1:01PM EDT | 440.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| RACE250117C00450000 | 2024-06-25 9:30AM EDT | 450.00 | 25.00 | 0.00 | 0.00 | +1.00 | +4.17% | 2 | 74 | 1.56% |
| RACE250117C00460000 | 2024-06-03 1:59PM EDT | 460.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| RACE250117C00470000 | 2024-06-14 9:34AM EDT | 470.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| RACE250117C00480000 | 2024-06-14 9:30AM EDT | 480.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| RACE250117C00490000 | 2024-06-03 2:03PM EDT | 490.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| RACE250117C00500000 | 2024-06-21 9:58AM EDT | 500.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| RACE250117C00520000 | 2024-06-14 9:36AM EDT | 520.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| RACE250117C00540000 | 2024-06-12 3:23PM EDT | 540.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| RACE250117C00560000 | 2024-06-05 11:19AM EDT | 560.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| RACE250117C00580000 | 2024-06-07 2:54PM EDT | 580.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 6.25% |
| RACE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RACE250117C00620000 | 2024-06-05 9:30AM EDT | 620.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RACE250117C00640000 | 2024-05-31 12:59PM EDT | 640.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RACE250117C00660000 | 2024-06-05 9:30AM EDT | 660.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 83.20% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 107.69% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 102.26% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 80.74% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 81.40% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 76.88% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 78.52% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 78.42% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 66.46% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 83.04% |
| RACE250117P00150000 | 2024-03-12 10:43AM EDT | 150.00 | 0.20 | 0.20 | 1.15 | 0.00 | - | 2 | 15 | 64.38% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 77.69% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 60.30% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 71.99% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 71.44% |
| RACE250117P00180000 | 2024-06-17 10:24AM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 25.00% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 70.52% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 57.42% |
| RACE250117P00195000 | 2024-02-16 3:53PM EDT | 195.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 11 | 16 | 51.59% |
| RACE250117P00200000 | 2024-05-07 11:52AM EDT | 200.00 | 0.52 | 0.35 | 1.05 | 0.00 | - | 5 | 38 | 51.10% |
| RACE250117P00210000 | 2024-01-08 4:48PM EDT | 210.00 | 1.90 | 0.90 | 2.05 | 0.00 | - | 8 | 12 | 50.96% |
| RACE250117P00220000 | 2024-01-03 10:32AM EDT | 220.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | 5 | 18 | 50.99% |
| RACE250117P00230000 | 2024-06-03 2:03PM EDT | 230.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 48.23% |
| RACE250117P00250000 | 2024-06-13 9:30AM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 12.50% |
| RACE250117P00260000 | 2024-06-14 12:33PM EDT | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 12.50% |
| RACE250117P00270000 | 2024-06-03 2:03PM EDT | 270.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 12.50% |
| RACE250117P00280000 | 2024-01-03 2:12PM EDT | 280.00 | 10.00 | 3.40 | 5.30 | 0.00 | - | 1 | 53 | 43.22% |
| RACE250117P00290000 | 2024-04-09 10:57AM EDT | 290.00 | 4.05 | 2.35 | 4.00 | 0.00 | - | 1 | 60 | 37.41% |
| RACE250117P00300000 | 2024-05-07 3:59PM EDT | 300.00 | 4.00 | 2.45 | 3.50 | 0.00 | - | 1 | 85 | 33.57% |
| RACE250117P00310000 | 2024-06-05 3:57PM EDT | 310.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 6.25% |
| RACE250117P00320000 | 2024-05-03 1:58PM EDT | 320.00 | 5.00 | 4.30 | 6.00 | 0.00 | - | 1 | 365 | 33.30% |
| RACE250117P00330000 | 2024-06-24 11:13AM EDT | 330.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| RACE250117P00340000 | 2024-06-20 10:14AM EDT | 340.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 6.25% |
| RACE250117P00350000 | 2024-06-24 11:13AM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| RACE250117P00360000 | 2024-06-20 9:42AM EDT | 360.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| RACE250117P00370000 | 2024-06-17 1:33PM EDT | 370.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| RACE250117P00380000 | 2024-06-24 3:23PM EDT | 380.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 3.13% |
| RACE250117P00390000 | 2024-06-24 3:23PM EDT | 390.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 3.13% |
| RACE250117P00400000 | 2024-06-24 10:35AM EDT | 400.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 1.56% |
| RACE250117P00410000 | 2024-05-22 10:06AM EDT | 410.00 | 23.95 | 22.60 | 25.10 | 0.00 | - | 10 | 57 | 25.28% |
| RACE250117P00420000 | 2024-06-05 9:48AM EDT | 420.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 0.39% |
| RACE250117P00430000 | 2024-05-22 3:12PM EDT | 430.00 | 34.70 | 33.20 | 34.70 | 0.00 | - | 2 | 55 | 24.68% |
| RACE250117P00440000 | 2024-06-24 10:01AM EDT | 440.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| RACE250117P00450000 | 2024-06-05 9:48AM EDT | 450.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.00% |
| RACE250117P00460000 | 2024-06-05 9:48AM EDT | 460.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| RACE250117P00470000 | 2024-02-13 11:01AM EDT | 470.00 | 90.90 | 60.10 | 63.90 | 0.00 | - | - | 5 | 27.13% |
| RACE250117P00520000 | 2024-06-07 2:44PM EDT | 520.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.