F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 14.70 | 18.50 | 0.00 | - | - | 0 | 48.93% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 10.50 | 13.90 | 0.00 | - | 2 | 11 | 41.90% |
| FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 6.60 | 9.20 | 0.00 | - | 5 | 31 | 33.30% |
| FFIV240621C00170000 | 2024-05-23 10:10AM EDT | 170.00 | 4.00 | 3.70 | 4.30 | -3.50 | -46.67% | 3 | 79 | 22.06% |
| FFIV240621C00175000 | 2024-05-21 12:05PM EDT | 175.00 | 3.00 | 1.50 | 1.85 | 0.00 | - | 3 | 78 | 19.45% |
| FFIV240621C00180000 | 2024-05-22 10:32AM EDT | 180.00 | 1.22 | 0.00 | 2.35 | 0.00 | - | 4 | 21 | 30.40% |
| FFIV240621C00185000 | 2024-05-20 12:38PM EDT | 185.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 33 | 23.50% |
| FFIV240621C00190000 | 2024-05-21 12:08PM EDT | 190.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 59.84% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 50.32% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 55.93% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 7 | 5 | 64.51% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 63.87% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 66.92% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | - | 1 | 44.29% |
| FFIV240621P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 0.27 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 50.15% |
| FFIV240621P00155000 | 2024-05-22 3:08PM EDT | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.52% |
| FFIV240621P00160000 | 2024-05-21 12:02PM EDT | 160.00 | 0.44 | 0.10 | 4.00 | 0.00 | - | 1 | 86 | 42.62% |
| FFIV240621P00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.85 | 0.90 | 1.65 | 0.00 | - | 1 | 79 | 18.90% |
| FFIV240621P00170000 | 2024-05-22 12:08PM EDT | 170.00 | 1.60 | 2.55 | 2.85 | 0.00 | - | 1 | 29 | 14.71% |
| FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 5.10 | 7.40 | 0.00 | - | 4 | 37 | 22.69% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 7.80 | 11.50 | 0.00 | - | 1 | 7 | 25.03% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 12.50 | 16.40 | 0.00 | - | - | 16 | 30.84% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 17.50 | 21.00 | 0.00 | - | - | 3 | 33.15% |
© 2024 Yahoo. All rights reserved.