F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 12.10 | 15.50 | 0.00 | - | 1 | 3 | 35.31% |
| FFIV240719C00165000 | 2024-05-13 11:56AM EDT | 165.00 | 12.25 | 9.20 | 11.30 | 0.00 | - | 7 | 23 | 30.81% |
| FFIV240719C00170000 | 2024-05-15 11:44AM EDT | 170.00 | 9.50 | 5.80 | 6.30 | 0.00 | - | 2 | 39 | 22.20% |
| FFIV240719C00175000 | 2024-05-22 11:14AM EDT | 175.00 | 5.10 | 3.40 | 3.80 | 0.00 | - | 1 | 56 | 20.91% |
| FFIV240719C00180000 | 2024-05-22 11:14AM EDT | 180.00 | 2.95 | 1.50 | 2.10 | 0.00 | - | 2 | 30 | 20.08% |
| FFIV240719C00185000 | 2024-05-22 1:56PM EDT | 185.00 | 1.45 | 0.50 | 1.25 | 0.00 | - | 7 | 46 | 20.66% |
| FFIV240719C00190000 | 2024-04-29 11:24AM EDT | 190.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 21 | 19 | 42.35% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 66 | 47.21% |
| FFIV240719C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 3.15 | 0.00 | 1.40 | 0.00 | - | 11 | 47 | 33.46% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 50 | 2,809 | 60.07% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 9 | 14 | 53.88% |
| FFIV240719C00230000 | 2024-05-08 3:00PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 962 | 2,788 | 60.10% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 40.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 95.31% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 61.47% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 63.25% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 56.16% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 50.09% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 42.02% |
| FFIV240719P00160000 | 2024-05-01 9:40AM EDT | 160.00 | 3.30 | 1.10 | 1.65 | 0.00 | - | 1 | 14 | 20.39% |
| FFIV240719P00165000 | 2024-05-22 12:59PM EDT | 165.00 | 1.61 | 2.10 | 2.55 | 0.00 | - | 1 | 37 | 18.12% |
| FFIV240719P00170000 | 2024-05-22 12:59PM EDT | 170.00 | 2.75 | 3.80 | 4.20 | 0.00 | - | 1 | 18 | 16.55% |
| FFIV240719P00175000 | 2024-05-22 12:17PM EDT | 175.00 | 4.60 | 6.00 | 7.00 | 0.00 | - | 2 | 46 | 16.16% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 8.00 | 11.20 | 0.00 | - | 1 | 20 | 18.58% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 12.60 | 15.80 | 0.00 | - | 29 | 73 | 21.35% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 17.60 | 20.90 | 0.00 | - | 25 | 0 | 26.22% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 22.60 | 25.90 | 0.00 | - | 3 | 0 | 30.21% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 32.57% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.