Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00047000 | 2024-04-29 11:24AM EDT | 47.00 | 19.00 | 18.00 | 18.70 | 0.00 | - | 19 | 20 | 175.00% |
| FUTU240503C00048000 | 2024-04-19 10:16AM EDT | 48.00 | 6.74 | 17.25 | 17.70 | 0.00 | - | 3 | 0 | 186.91% |
| FUTU240503C00052000 | 2024-04-02 12:06PM EDT | 52.00 | 4.88 | 13.05 | 13.60 | 0.00 | - | - | 1 | 124.22% |
| FUTU240503C00053000 | 2024-04-26 10:03AM EDT | 53.00 | 14.45 | 12.30 | 12.65 | 0.00 | - | 2 | 5 | 136.52% |
| FUTU240503C00054000 | 2024-04-26 3:14PM EDT | 54.00 | 12.68 | 10.10 | 11.65 | 0.00 | - | 25 | 39 | 143.95% |
| FUTU240503C00055000 | 2024-04-29 11:36AM EDT | 55.00 | 11.45 | 9.35 | 10.65 | 0.00 | - | 10 | 59 | 133.30% |
| FUTU240503C00056000 | 2024-04-26 2:02PM EDT | 56.00 | 8.35 | 9.25 | 9.60 | -1.80 | -17.73% | 3 | 40 | 102.15% |
| FUTU240503C00057000 | 2024-04-29 10:30AM EDT | 57.00 | 8.34 | 8.30 | 8.60 | 0.00 | - | 1 | 253 | 95.31% |
| FUTU240503C00058000 | 2024-04-26 3:01PM EDT | 58.00 | 8.88 | 7.40 | 7.65 | 0.00 | - | 10 | 1,056 | 92.19% |
| FUTU240503C00059000 | 2024-04-29 9:45AM EDT | 59.00 | 6.40 | 6.10 | 6.85 | 0.00 | - | 1 | 65 | 78.32% |
| FUTU240503C00060000 | 2024-04-26 2:04PM EDT | 60.00 | 6.30 | 5.05 | 5.70 | 0.00 | - | 3 | 1,153 | 60.35% |
| FUTU240503C00061000 | 2024-04-29 1:21PM EDT | 61.00 | 4.85 | 4.40 | 4.95 | 0.00 | - | 10 | 207 | 71.09% |
| FUTU240503C00062000 | 2024-04-29 9:47AM EDT | 62.00 | 4.00 | 3.60 | 3.85 | 0.00 | - | 2 | 621 | 62.40% |
| FUTU240503C00063000 | 2024-04-29 1:26PM EDT | 63.00 | 3.20 | 2.79 | 2.99 | 0.00 | - | 11 | 267 | 57.81% |
| FUTU240503C00064000 | 2024-04-29 1:50PM EDT | 64.00 | 2.35 | 2.03 | 2.29 | 0.00 | - | 80 | 173 | 54.98% |
| FUTU240503C00065000 | 2024-04-30 10:22AM EDT | 65.00 | 1.43 | 1.58 | 1.67 | -0.19 | -11.73% | 53 | 181 | 56.06% |
| FUTU240503C00066000 | 2024-04-30 10:35AM EDT | 66.00 | 1.10 | 1.10 | 1.15 | -0.10 | -8.33% | 16 | 177 | 54.39% |
| FUTU240503C00067000 | 2024-04-30 10:26AM EDT | 67.00 | 0.72 | 0.72 | 0.80 | -0.14 | -16.28% | 6 | 179 | 54.00% |
| FUTU240503C00068000 | 2024-04-30 9:52AM EDT | 68.00 | 0.47 | 0.49 | 0.54 | -0.18 | -27.69% | 11 | 447 | 54.79% |
| FUTU240503C00069000 | 2024-04-30 10:44AM EDT | 69.00 | 0.35 | 0.33 | 0.37 | -0.14 | -29.79% | 9 | 196 | 56.06% |
| FUTU240503C00070000 | 2024-04-30 9:52AM EDT | 70.00 | 0.20 | 0.22 | 0.26 | -0.12 | -37.50% | 15 | 212 | 57.62% |
| FUTU240503C00071000 | 2024-04-29 1:19PM EDT | 71.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 40 | 65 | 58.98% |
| FUTU240503C00072000 | 2024-04-29 12:28PM EDT | 72.00 | 0.25 | 0.09 | 0.13 | 0.00 | - | 139 | 344 | 60.55% |
| FUTU240503C00073000 | 2024-04-29 3:40PM EDT | 73.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 42 | 62 | 62.89% |
| FUTU240503C00074000 | 2024-04-29 12:35PM EDT | 74.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 21 | 133 | 67.19% |
| FUTU240503C00075000 | 2024-04-30 10:13AM EDT | 75.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 5 | 168 | 82.81% |
| FUTU240503C00076000 | 2024-04-29 12:48PM EDT | 76.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 31 | 32 | 101.95% |
| FUTU240503C00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 8 | 138.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00045000 | 2024-04-04 9:57AM EDT | 45.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 233.98% |
| FUTU240503P00046000 | 2024-04-11 10:05AM EDT | 46.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 222.66% |
| FUTU240503P00047000 | 2024-04-25 10:00AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 211.33% |
| FUTU240503P00048000 | 2024-04-19 3:59PM EDT | 48.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 200.39% |
| FUTU240503P00049000 | 2024-04-09 10:24AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 41 | 1,039 | 189.45% |
| FUTU240503P00050000 | 2024-04-29 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 178.71% |
| FUTU240503P00051000 | 2024-04-23 1:04PM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 168.16% |
| FUTU240503P00052000 | 2024-04-23 1:58PM EDT | 52.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 56 | 157.62% |
| FUTU240503P00053000 | 2024-04-24 9:34AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 147.27% |
| FUTU240503P00054000 | 2024-04-29 1:44PM EDT | 54.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 70 | 137.50% |
| FUTU240503P00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 72 | 89.06% |
| FUTU240503P00056000 | 2024-04-26 9:39AM EDT | 56.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 75 | 67.97% |
| FUTU240503P00057000 | 2024-04-29 3:14PM EDT | 57.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 68 | 141 | 83.20% |
| FUTU240503P00058000 | 2024-04-29 11:36AM EDT | 58.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 16 | 159 | 55.47% |
| FUTU240503P00059000 | 2024-04-29 3:16PM EDT | 59.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 432 | 55.08% |
| FUTU240503P00060000 | 2024-04-30 10:33AM EDT | 60.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 76 | 463 | 52.15% |
| FUTU240503P00061000 | 2024-04-30 9:32AM EDT | 61.00 | 0.23 | 0.13 | 0.16 | +0.03 | +15.00% | 3 | 62 | 50.00% |
| FUTU240503P00062000 | 2024-04-29 3:24PM EDT | 62.00 | 0.35 | 0.23 | 0.27 | 0.00 | - | 184 | 310 | 48.24% |
| FUTU240503P00063000 | 2024-04-29 3:23PM EDT | 63.00 | 0.59 | 0.41 | 0.46 | -0.01 | -1.67% | 1 | 104 | 47.36% |
| FUTU240503P00064000 | 2024-04-30 10:29AM EDT | 64.00 | 0.82 | 0.68 | 0.74 | +0.05 | +6.49% | 28 | 195 | 46.29% |
| FUTU240503P00065000 | 2024-04-30 10:42AM EDT | 65.00 | 1.12 | 1.09 | 1.14 | -0.25 | -18.25% | 62 | 847 | 45.51% |
| FUTU240503P00066000 | 2024-04-30 9:49AM EDT | 66.00 | 1.98 | 1.59 | 1.70 | +0.08 | +4.21% | 3 | 54 | 46.00% |
| FUTU240503P00067000 | 2024-04-29 12:59PM EDT | 67.00 | 2.04 | 2.20 | 2.36 | 0.00 | - | 10 | 53 | 45.70% |
| FUTU240503P00068000 | 2024-04-29 11:24AM EDT | 68.00 | 2.83 | 2.90 | 3.15 | 0.00 | - | 12 | 43 | 46.58% |
| FUTU240503P00069000 | 2024-04-29 1:08PM EDT | 69.00 | 3.65 | 3.45 | 4.00 | 0.00 | - | 4 | 14 | 46.68% |
| FUTU240503P00070000 | 2024-04-29 11:32AM EDT | 70.00 | 4.10 | 3.95 | 4.90 | 0.00 | - | 2 | 12 | 45.90% |
| FUTU240503P00072000 | 2024-04-22 10:50AM EDT | 72.00 | 16.35 | 6.35 | 7.15 | 0.00 | - | - | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.