F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00165000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 8.80 | 5.40 | 9.00 | 0.00 | - | 1 | 38 | 58.20% |
| FFIV240621C00165000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 9.70 | 8.10 | 11.30 | 0.00 | - | 10 | 26 | 33.48% |
| FFIV240719C00165000 | 2024-05-10 1:51PM EDT | 2024-07-19 | 10.49 | 10.10 | 11.10 | +1.59 | +17.87% | 1 | 17 | 25.07% |
| FFIV241018C00165000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 15.80 | 15.00 | 17.00 | 0.00 | - | 1 | 12 | 30.26% |
| FFIV241115C00165000 | 2024-05-03 12:09PM EDT | 2024-11-15 | 15.59 | 17.00 | 19.30 | 0.00 | - | 2 | 8 | 32.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00165000 | 2024-05-08 1:16PM EDT | 2024-05-17 | 0.19 | 0.10 | 1.00 | -0.12 | -38.71% | 1 | 159 | 38.43% |
| FFIV240621P00165000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 1.39 | 1.15 | 1.45 | 0.00 | - | 28 | 76 | 17.33% |
| FFIV240719P00165000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 2.35 | 2.05 | 2.55 | -0.85 | -26.56% | 7 | 34 | 17.84% |
| FFIV241018P00165000 | 2024-05-10 3:22PM EDT | 2024-10-18 | 5.60 | 4.60 | 6.50 | -1.30 | -18.84% | 3 | 29 | 21.27% |
| FFIV241115P00165000 | 2024-01-03 3:25PM EDT | 2024-11-15 | 9.82 | 5.20 | 5.90 | 0.00 | - | 6 | 0 | 18.32% |
© 2024 Yahoo. All rights reserved.