F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00175000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.47 | 0.30 | 0.60 | -0.33 | -41.25% | 2 | 75 | 22.36% |
| FFIV240621C00175000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 3.00 | 2.60 | 2.90 | +0.38 | +14.50% | 15 | 62 | 19.15% |
| FFIV240719C00175000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.60 | -0.60 | -12.00% | 1 | 44 | 20.59% |
| FFIV241018C00175000 | 2024-05-02 11:59AM EDT | 2024-10-18 | 7.50 | 9.60 | 11.20 | 0.00 | - | - | 14 | 28.13% |
| FFIV241115C00175000 | 2024-01-04 1:00PM EDT | 2024-11-15 | 18.50 | 24.70 | 26.90 | 0.00 | - | 7 | 9 | 55.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 2024-05-17 | 3.35 | 2.30 | 6.00 | -3.55 | -51.45% | 1 | 101 | 50.54% |
| FFIV240621P00175000 | 2024-04-30 12:11PM EDT | 2024-06-21 | 9.07 | 4.80 | 5.50 | 0.00 | - | - | 9 | 15.55% |
| FFIV240719P00175000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 6.50 | 5.90 | 6.80 | 0.00 | - | 10 | 46 | 16.52% |
| FFIV241018P00175000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 9.70 | 9.20 | 9.80 | -3.20 | -24.81% | 2 | 2 | 17.54% |
| FFIV241115P00175000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 11.20 | 10.00 | 12.00 | 0.00 | - | 2 | 7 | 20.69% |
© 2024 Yahoo. All rights reserved.