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 | 15.70 | 17.50 | 0.00 | - | 1 | 1 | 31.77% |
| FFIV250117C00170000 | 2024-05-23 12:15PM EDT | 170.00 | 16.20 | 12.90 | 14.80 | 0.00 | - | - | 1 | 30.91% |
| FFIV250117C00175000 | 2024-05-22 1:25PM EDT | 175.00 | 16.20 | 10.50 | 12.00 | 0.00 | - | - | 2 | 29.41% |
| FFIV250117C00180000 | 2024-05-22 11:40AM EDT | 180.00 | 13.00 | 8.30 | 9.90 | 0.00 | - | - | 1 | 28.78% |
| FFIV250117C00185000 | 2024-06-04 3:24PM EDT | 185.00 | 7.90 | 6.50 | 7.90 | 0.00 | - | 22 | 31 | 27.85% |
| FFIV250117C00190000 | 2024-05-22 1:26PM EDT | 190.00 | 9.10 | 4.50 | 6.40 | 0.00 | - | - | 2 | 27.46% |
| FFIV250117C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 4.80 | 3.90 | 5.30 | 0.00 | - | 1 | 0 | 27.50% |
| FFIV250117C00200000 | 2024-06-05 10:55AM EDT | 200.00 | 3.90 | 2.95 | 5.40 | 0.00 | - | 5 | 55 | 30.08% |
| FFIV250117C00240000 | 2024-06-05 9:30AM EDT | 240.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 36.45% |
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 | 2.80 | 0.00 | - | 6 | 6 | 38.90% |
| FFIV250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 36.15% |
| FFIV250117P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 5 | 34.08% |
| FFIV250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 2.05 | 0.05 | 3.10 | 0.00 | - | 1 | 4 | 29.52% |
| FFIV250117P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 2.00 | 1.45 | 3.10 | 0.00 | - | - | 1 | 26.09% |
| FFIV250117P00170000 | 2024-05-20 12:33PM EDT | 170.00 | 8.60 | 9.40 | 12.00 | 0.00 | - | - | 19 | 20.78% |
| FFIV250117P00175000 | 2024-05-20 12:33PM EDT | 175.00 | 10.60 | 12.10 | 15.10 | 0.00 | - | - | 9 | 20.95% |
| FFIV250117P00180000 | 2024-05-20 12:33PM EDT | 180.00 | 13.00 | 14.70 | 18.20 | 0.00 | - | - | 17 | 20.45% |
© 2024 Yahoo. All rights reserved.