F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117C00165000 | 2024-06-03 12:59PM EDT | 165.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV250117C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| FFIV250117C00175000 | 2024-06-20 11:47AM EDT | 175.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FFIV250117C00180000 | 2024-06-21 10:18AM EDT | 180.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FFIV250117C00185000 | 2024-06-04 3:24PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FFIV250117C00190000 | 2024-05-22 1:26PM EDT | 190.00 | 9.10 | 5.50 | 7.40 | 0.00 | - | - | 2 | 29.47% |
| FFIV250117C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FFIV250117C00200000 | 2024-06-05 10:55AM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FFIV250117C00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FFIV250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV250117P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV250117P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 2.00 | 1.45 | 3.10 | 0.00 | - | - | 1 | 27.22% |
| FFIV250117P00170000 | 2024-05-20 12:33PM EDT | 170.00 | 8.60 | 8.70 | 11.60 | 0.00 | - | - | 19 | 21.51% |
| FFIV250117P00175000 | 2024-05-20 12:33PM EDT | 175.00 | 10.60 | 11.20 | 14.50 | 0.00 | - | - | 9 | 21.45% |
| FFIV250117P00180000 | 2024-05-20 12:33PM EDT | 180.00 | 13.00 | 13.70 | 17.30 | 0.00 | - | - | 17 | 20.47% |
© 2024 Yahoo. All rights reserved.