F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115C00080000 | 2024-01-10 3:07PM EDT | 80.00 | 98.90 | 107.60 | 112.50 | 0.00 | - | - | 4 | 168.57% |
| FFIV241115C00130000 | 2024-05-08 10:42AM EDT | 130.00 | 45.00 | 43.10 | 46.90 | 0.00 | - | 5 | 5 | 50.01% |
| FFIV241115C00140000 | 2024-04-12 1:31PM EDT | 140.00 | 54.10 | 35.20 | 40.00 | 0.00 | - | 2 | 0 | 50.01% |
| FFIV241115C00150000 | 2024-04-29 9:52AM EDT | 150.00 | 41.00 | 25.60 | 29.40 | 0.00 | - | 1 | 216 | 38.93% |
| FFIV241115C00155000 | 2023-12-29 4:17PM EDT | 155.00 | 36.10 | 38.90 | 43.00 | 0.00 | - | 203 | 134 | 72.99% |
| FFIV241115C00160000 | 2024-05-08 12:05PM EDT | 160.00 | 21.40 | 18.70 | 22.30 | 0.00 | - | 1 | 2 | 36.12% |
| FFIV241115C00165000 | 2024-05-22 1:25PM EDT | 165.00 | 19.90 | 15.90 | 18.80 | 0.00 | - | 2 | 6 | 34.22% |
| FFIV241115C00170000 | 2024-05-20 1:27PM EDT | 170.00 | 17.30 | 12.80 | 14.50 | 0.00 | - | 2 | 22 | 30.19% |
| FFIV241115C00175000 | 2024-05-17 1:56PM EDT | 175.00 | 13.50 | 10.20 | 13.10 | 0.00 | - | 2 | 11 | 31.85% |
| FFIV241115C00180000 | 2024-05-17 1:56PM EDT | 180.00 | 11.00 | 8.20 | 9.60 | 0.00 | - | 2 | 29 | 28.48% |
| FFIV241115C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 8.48 | 6.10 | 7.50 | 0.00 | - | 13 | 24 | 27.47% |
| FFIV241115C00190000 | 2024-05-22 2:53PM EDT | 190.00 | 6.40 | 4.70 | 6.80 | 0.00 | - | 4 | 250 | 29.07% |
| FFIV241115C00195000 | 2024-05-20 12:38PM EDT | 195.00 | 5.83 | 3.20 | 4.50 | 0.00 | - | 1 | 46 | 26.31% |
| FFIV241115C00200000 | 2024-05-23 10:46AM EDT | 200.00 | 3.10 | 2.25 | 3.40 | -0.80 | -20.51% | 3 | 96 | 25.82% |
| FFIV241115C00210000 | 2024-05-17 3:41PM EDT | 210.00 | 2.40 | 1.00 | 3.40 | 0.00 | - | 1 | 20 | 30.32% |
| FFIV241115C00220000 | 2024-05-14 3:50PM EDT | 220.00 | 1.00 | 0.20 | 4.80 | 0.00 | - | 2 | 81 | 38.74% |
| FFIV241115C00230000 | 2024-04-15 3:24PM EDT | 230.00 | 3.50 | 0.00 | 0.85 | 0.00 | - | 3 | 13 | 26.82% |
| FFIV241115C00240000 | 2024-04-09 3:22PM EDT | 240.00 | 4.10 | 0.00 | 2.35 | 0.00 | - | 1 | 55 | 37.53% |
| FFIV241115C00250000 | 2024-02-15 10:30AM EDT | 250.00 | 1.30 | 1.45 | 3.40 | 0.00 | - | 1 | 1 | 44.84% |
| FFIV241115C00260000 | 2024-02-15 10:30AM EDT | 260.00 | 0.85 | 1.50 | 2.65 | 0.00 | - | 1 | 3 | 44.81% |
| FFIV241115C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FFIV241115C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 53.41% |
| FFIV241115C00290000 | 2024-04-11 9:30AM EDT | 290.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.45% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241115P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 26 | 84.59% |
| FFIV241115P00080000 | 2023-10-19 12:19PM EDT | 80.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 55.57% |
| FFIV241115P00115000 | 2024-01-30 11:16AM EDT | 115.00 | 2.55 | 0.00 | 1.05 | 0.00 | - | - | 1 | 37.53% |
| FFIV241115P00120000 | 2024-04-30 10:21AM EDT | 120.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 53.13% |
| FFIV241115P00125000 | 2023-10-18 10:26AM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FFIV241115P00130000 | 2024-03-12 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FFIV241115P00135000 | 2024-05-14 9:30AM EDT | 135.00 | 1.20 | 0.15 | 2.65 | 0.00 | - | 2 | 15 | 32.36% |
| FFIV241115P00140000 | 2024-05-02 1:36PM EDT | 140.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | 25 | 38 | 36.16% |
| FFIV241115P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| FFIV241115P00150000 | 2024-05-20 12:15PM EDT | 150.00 | 2.60 | 2.95 | 5.90 | 0.00 | - | 7 | 53 | 31.08% |
| FFIV241115P00155000 | 2024-05-17 11:32AM EDT | 155.00 | 3.70 | 3.90 | 5.20 | 0.00 | - | 1 | 17 | 25.03% |
| FFIV241115P00160000 | 2024-05-20 2:51PM EDT | 160.00 | 4.90 | 5.40 | 6.40 | 0.00 | - | 4 | 11 | 23.66% |
| FFIV241115P00165000 | 2024-05-20 1:22PM EDT | 165.00 | 6.10 | 7.00 | 8.70 | 0.00 | - | 8 | 8 | 24.13% |
| FFIV241115P00170000 | 2024-05-20 2:52PM EDT | 170.00 | 8.10 | 9.10 | 10.50 | 0.00 | - | 13 | 27 | 22.74% |
| FFIV241115P00175000 | 2024-05-20 1:12PM EDT | 175.00 | 11.70 | 10.90 | 12.10 | +1.90 | +19.39% | 1 | 30 | 20.19% |
| FFIV241115P00180000 | 2024-05-20 2:50PM EDT | 180.00 | 12.60 | 14.00 | 16.80 | 0.00 | - | 14 | 137 | 23.49% |
| FFIV241115P00185000 | 2024-05-20 2:51PM EDT | 185.00 | 15.30 | 16.10 | 18.80 | 0.00 | - | 17 | 37 | 20.08% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 190.00 | 16.18 | 17.80 | 19.80 | 0.00 | - | 200 | 204 | 9.77% |
| FFIV241115P00195000 | 2024-01-30 10:50AM EDT | 195.00 | 15.10 | 14.80 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| FFIV241115P00200000 | 2023-11-30 4:50PM EDT | 200.00 | 30.10 | 24.50 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| FFIV241115P00210000 | 2024-04-30 11:33AM EDT | 210.00 | 45.50 | 37.50 | 42.10 | 0.00 | - | - | 0 | 27.69% |
| FFIV241115P00230000 | 2024-01-30 10:32AM EDT | 230.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.