F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00130000 | 2024-05-07 1:18PM EDT | 130.00 | 40.00 | 39.60 | 44.20 | 0.00 | - | - | 0 | 116.99% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 474.27% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 24.50 | 29.20 | 0.00 | - | - | 1 | 74.22% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 19.50 | 24.20 | 0.00 | - | - | 1 | 61.62% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 14.50 | 19.00 | 0.00 | - | 2 | 53 | 97.41% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 9.60 | 14.40 | 0.00 | - | 2 | 58 | 84.20% |
| FFIV240517C00165000 | 2024-05-09 9:33AM EDT | 165.00 | 8.80 | 5.40 | 9.00 | 0.00 | - | 1 | 38 | 58.20% |
| FFIV240517C00170000 | 2024-05-09 1:24PM EDT | 170.00 | 2.42 | 2.50 | 3.00 | 0.00 | - | 7 | 112 | 23.93% |
| FFIV240517C00175000 | 2024-05-10 3:38PM EDT | 175.00 | 0.47 | 0.30 | 0.60 | -0.33 | -41.25% | 2 | 75 | 20.41% |
| FFIV240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 249 | 312 | 24.32% |
| FFIV240517C00185000 | 2024-05-09 9:31AM EDT | 185.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 185 | 40.28% |
| FFIV240517C00190000 | 2024-05-10 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 227 | 55.76% |
| FFIV240517C00195000 | 2024-05-09 1:37PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 345 | 45.12% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 430 | 52.54% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 61.72% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 73.83% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 183.94% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 201.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 461.91% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 430.62% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 401.27% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 322.56% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 178.37% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 102.34% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 16 | 143.07% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 93.16% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 132.42% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 41 | 79.30% |
| FFIV240517P00150000 | 2024-05-10 11:59AM EDT | 150.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 1 | 138 | 60.06% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 97.75% |
| FFIV240517P00160000 | 2024-05-09 11:44AM EDT | 160.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 54.35% |
| FFIV240517P00165000 | 2024-05-08 1:16PM EDT | 165.00 | 0.19 | 0.10 | 1.00 | -0.12 | -38.71% | 1 | 159 | 38.43% |
| FFIV240517P00170000 | 2024-05-10 3:45PM EDT | 170.00 | 0.84 | 0.70 | 1.15 | -0.36 | -30.00% | 7 | 102 | 21.14% |
| FFIV240517P00175000 | 2024-05-10 1:01PM EDT | 175.00 | 3.35 | 2.30 | 6.00 | -3.55 | -51.45% | 1 | 101 | 46.14% |
| FFIV240517P00180000 | 2024-05-07 10:58AM EDT | 180.00 | 10.50 | 6.20 | 10.80 | 0.00 | - | 10 | 204 | 62.84% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 11.00 | 15.70 | 0.00 | - | 1 | 3 | 77.81% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 16.00 | 20.80 | 0.00 | - | 2 | 6 | 94.07% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 21.00 | 25.70 | 0.00 | - | 2 | 0 | 106.06% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 26.50 | 30.70 | 0.00 | - | 1 | 0 | 66.11% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 36.00 | 40.60 | 0.00 | - | 18 | 0 | 139.97% |
© 2024 Yahoo. All rights reserved.