Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620C00260000 | 2024-03-12 10:14AM EDT | 260.00 | 173.72 | 171.00 | 175.30 | 0.00 | - | - | 1 | 46.82% |
| RACE250620C00300000 | 2024-06-25 1:30PM EDT | 300.00 | 142.60 | 0.00 | 0.00 | +1.85 | +1.31% | 2 | 1 | 0.00% |
| RACE250620C00340000 | 2024-01-09 1:06PM EDT | 340.00 | 49.70 | 79.60 | 82.20 | 0.00 | - | - | 1 | 0.00% |
| RACE250620C00350000 | 2024-04-19 10:28AM EDT | 350.00 | 96.75 | 101.00 | 105.50 | 0.00 | - | 1 | 29 | 40.62% |
| RACE250620C00360000 | 2024-04-19 10:17AM EDT | 360.00 | 90.94 | 93.00 | 98.00 | 0.00 | - | 2 | 2 | 39.51% |
| RACE250620C00370000 | 2024-06-14 10:27AM EDT | 370.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RACE250620C00380000 | 2024-06-14 11:02AM EDT | 380.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RACE250620C00390000 | 2024-02-01 10:51AM EDT | 390.00 | 48.50 | 77.00 | 81.40 | 0.00 | - | 2 | 8 | 39.37% |
| RACE250620C00400000 | 2024-06-20 10:28AM EDT | 400.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250620C00410000 | 2024-05-08 9:59AM EDT | 410.00 | 54.60 | 54.10 | 56.80 | 0.00 | - | 2 | 20 | 30.12% |
| RACE250620C00420000 | 2024-06-05 9:54AM EDT | 420.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.00% |
| RACE250620C00430000 | 2024-03-22 11:25AM EDT | 430.00 | 62.61 | 46.20 | 50.50 | 0.00 | - | 5 | 5 | 31.77% |
| RACE250620C00440000 | 2024-06-24 2:43PM EDT | 440.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.78% |
| RACE250620C00450000 | 2024-04-12 10:32AM EDT | 450.00 | 41.40 | 33.90 | 36.10 | 0.00 | - | 2 | 9 | 27.85% |
| RACE250620C00460000 | 2024-06-14 10:51AM EDT | 460.00 | 35.82 | 0.00 | 0.00 | +7.02 | +24.38% | 5 | 54 | 1.56% |
| RACE250620C00470000 | 2024-06-14 11:36AM EDT | 470.00 | 26.46 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| RACE250620C00480000 | 2024-06-25 3:25PM EDT | 480.00 | 29.33 | 0.00 | 0.00 | +0.83 | +2.91% | 30 | 73 | 3.13% |
| RACE250620C00490000 | 2024-02-13 4:12PM EDT | 490.00 | 13.61 | 27.50 | 32.50 | 0.00 | - | - | 16 | 33.27% |
| RACE250620C00500000 | 2024-06-25 3:25PM EDT | 500.00 | 23.13 | 0.00 | 0.00 | +1.63 | +7.58% | 30 | 60 | 3.13% |
| RACE250620C00520000 | 2024-06-21 10:01AM EDT | 520.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 3.13% |
| RACE250620C00540000 | 2024-06-24 10:48AM EDT | 540.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| RACE250620C00560000 | 2024-06-20 10:31AM EDT | 560.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 202 | 227 | 6.25% |
| RACE250620C00580000 | 2024-03-12 9:30AM EDT | 580.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE250620C00600000 | 2024-05-06 1:08PM EDT | 600.00 | 9.90 | 6.10 | 7.90 | 0.00 | - | - | 1 | 28.91% |
| RACE250620C00660000 | 2024-05-08 1:28PM EDT | 660.00 | 3.00 | 2.05 | 3.90 | 0.00 | - | 2 | 1 | 28.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.30 | 0.05 | 3.30 | 0.00 | - | 2 | 3 | 56.93% |
| RACE250620P00180000 | 2024-05-29 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| RACE250620P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| RACE250620P00195000 | 2024-05-07 9:31AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE250620P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RACE250620P00210000 | 2024-06-11 9:30AM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RACE250620P00220000 | 2024-04-04 9:30AM EDT | 220.00 | 2.45 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 43.37% |
| RACE250620P00230000 | 2024-06-11 3:12PM EDT | 230.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| RACE250620P00240000 | 2024-05-14 9:30AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| RACE250620P00250000 | 2024-06-11 3:12PM EDT | 250.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| RACE250620P00260000 | 2024-06-14 11:36AM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| RACE250620P00270000 | 2023-11-27 2:11PM EDT | 270.00 | 8.50 | 8.10 | 11.10 | 0.00 | - | 34 | 53 | 43.60% |
| RACE250620P00280000 | 2024-06-25 10:51AM EDT | 280.00 | 4.55 | 0.00 | 0.00 | -0.09 | -1.94% | 10 | 27 | 6.25% |
| RACE250620P00290000 | 2024-02-22 10:30AM EDT | 290.00 | 6.51 | 5.40 | 8.10 | 0.00 | - | 1 | 5 | 34.58% |
| RACE250620P00300000 | 2024-04-02 1:21PM EDT | 300.00 | 8.00 | 6.50 | 8.40 | 0.00 | - | 2 | 5 | 32.64% |
| RACE250620P00310000 | 2024-06-20 3:50PM EDT | 310.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| RACE250620P00320000 | 2024-04-09 2:29PM EDT | 320.00 | 11.15 | 9.50 | 11.40 | 0.00 | - | 1 | 5 | 31.38% |
| RACE250620P00330000 | 2024-05-08 11:29AM EDT | 330.00 | 12.00 | 9.50 | 11.70 | 0.00 | - | 15 | 37 | 29.33% |
| RACE250620P00340000 | 2024-03-04 11:23AM EDT | 340.00 | 13.61 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 30.88% |
| RACE250620P00350000 | 2024-02-01 10:50AM EDT | 350.00 | 21.80 | 13.00 | 16.50 | 0.00 | - | - | 1 | 28.82% |
| RACE250620P00360000 | 2024-06-04 1:24PM EDT | 360.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 3.13% |
| RACE250620P00370000 | 2024-06-11 2:34PM EDT | 370.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 3.13% |
| RACE250620P00380000 | 2024-03-25 11:32AM EDT | 380.00 | 20.03 | 22.90 | 24.40 | 0.00 | - | 1 | 1 | 26.99% |
| RACE250620P00390000 | 2024-05-03 2:28PM EDT | 390.00 | 24.00 | 25.20 | 29.00 | 0.00 | - | 8 | 12 | 27.31% |
| RACE250620P00400000 | 2024-06-25 12:11PM EDT | 400.00 | 25.25 | 0.00 | 0.00 | -0.75 | -2.88% | 1 | 27 | 1.56% |
| RACE250620P00410000 | 2024-04-05 9:33AM EDT | 410.00 | 37.90 | 28.50 | 33.00 | 0.00 | - | 6 | 7 | 24.00% |
| RACE250620P00420000 | 2024-06-14 11:36AM EDT | 420.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| RACE250620P00430000 | 2024-04-12 10:32AM EDT | 430.00 | 49.00 | 46.40 | 48.40 | 0.00 | - | 2 | 3 | 26.84% |
| RACE250620P00440000 | 2024-04-26 1:18PM EDT | 440.00 | 47.88 | 45.00 | 50.00 | 0.00 | - | 5 | 11 | 24.27% |
| RACE250620P00450000 | 2024-05-06 3:53PM EDT | 450.00 | 50.20 | 47.40 | 51.30 | 0.00 | - | 8 | 8 | 21.29% |
| RACE250620P00460000 | 2024-05-06 3:36PM EDT | 460.00 | 55.70 | 53.00 | 57.50 | 0.00 | - | 2 | 3 | 20.97% |
| RACE250620P00490000 | 2024-02-07 3:07PM EDT | 490.00 | 106.80 | 77.50 | 81.50 | 0.00 | - | - | 5 | 22.21% |
| RACE250620P00500000 | 2024-02-09 12:35PM EDT | 500.00 | 109.50 | 85.10 | 89.00 | 0.00 | - | - | 0 | 21.90% |
© 2024 Yahoo. All rights reserved.