Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00040000 | 2024-05-02 9:32AM EDT | 40.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240524C00050000 | 2024-05-16 3:10PM EDT | 50.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| FUTU240524C00051000 | 2024-04-22 2:52PM EDT | 51.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00052000 | 2024-04-05 3:09PM EDT | 52.00 | 6.70 | 17.85 | 21.75 | 0.00 | - | 10 | 10 | 0.00% |
| FUTU240524C00053000 | 2024-04-22 11:40AM EDT | 53.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00054000 | 2024-04-22 11:40AM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00055000 | 2024-04-23 3:49PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00056000 | 2024-05-16 10:50AM EDT | 56.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240524C00057000 | 2024-04-26 3:52PM EDT | 57.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00058000 | 2024-05-16 11:14AM EDT | 58.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240524C00059000 | 2024-05-16 11:02AM EDT | 59.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524C00060000 | 2024-05-16 1:42PM EDT | 60.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240524C00061000 | 2024-05-17 10:10AM EDT | 61.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00062000 | 2024-05-01 3:30PM EDT | 62.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00063000 | 2024-05-16 10:19AM EDT | 63.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240524C00064000 | 2024-05-17 10:36AM EDT | 64.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00065000 | 2024-05-17 10:50AM EDT | 65.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240524C00066000 | 2024-05-14 3:42PM EDT | 66.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| FUTU240524C00067000 | 2024-05-15 11:41AM EDT | 67.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00068000 | 2024-05-14 10:00AM EDT | 68.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240524C00069000 | 2024-05-14 3:42PM EDT | 69.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| FUTU240524C00070000 | 2024-05-17 12:02PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524C00071000 | 2024-05-17 10:44AM EDT | 71.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240524C00072000 | 2024-05-20 2:28PM EDT | 72.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240524C00073000 | 2024-05-20 3:04PM EDT | 73.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FUTU240524C00074000 | 2024-05-20 1:03PM EDT | 74.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240524C00075000 | 2024-05-20 2:46PM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FUTU240524C00076000 | 2024-05-17 2:14PM EDT | 76.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FUTU240524C00077000 | 2024-05-20 3:57PM EDT | 77.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FUTU240524C00078000 | 2024-05-20 3:10PM EDT | 78.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FUTU240524C00079000 | 2024-05-20 2:05PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| FUTU240524C00080000 | 2024-05-20 3:19PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 6.25% |
| FUTU240524C00081000 | 2024-05-20 1:44PM EDT | 81.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| FUTU240524C00082000 | 2024-05-20 1:29PM EDT | 82.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| FUTU240524C00083000 | 2024-05-20 11:45AM EDT | 83.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FUTU240524C00084000 | 2024-05-20 11:58AM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| FUTU240524C00085000 | 2024-05-20 3:52PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| FUTU240524C00086000 | 2024-05-20 3:59PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| FUTU240524C00087000 | 2024-05-20 3:59PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FUTU240524C00088000 | 2024-05-20 3:59PM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| FUTU240524C00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| FUTU240524C00093000 | 2024-05-17 10:45AM EDT | 93.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FUTU240524C00094000 | 2024-05-17 3:34PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524C00095000 | 2024-05-20 1:24PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| FUTU240524C00097000 | 2024-05-17 1:58PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00046000 | 2024-04-16 10:01AM EDT | 46.00 | 0.43 | 0.00 | 1.34 | 0.00 | - | - | 1 | 347.27% |
| FUTU240524P00047000 | 2024-05-20 12:11PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240524P00048000 | 2024-04-22 11:36AM EDT | 48.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240524P00049000 | 2024-04-23 12:15PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240524P00050000 | 2024-04-24 1:08PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00051000 | 2024-04-29 12:53PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| FUTU240524P00052000 | 2024-05-20 11:34AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240524P00053000 | 2024-05-10 3:42PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00054000 | 2024-04-29 9:35AM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FUTU240524P00056000 | 2024-05-20 11:33AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FUTU240524P00057000 | 2024-05-20 11:07AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FUTU240524P00058000 | 2024-05-20 11:17AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FUTU240524P00059000 | 2024-05-20 11:31AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FUTU240524P00060000 | 2024-05-20 11:15AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FUTU240524P00061000 | 2024-05-20 11:03AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00062000 | 2024-05-20 11:13AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FUTU240524P00063000 | 2024-05-20 11:04AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240524P00064000 | 2024-05-20 11:28AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240524P00065000 | 2024-05-17 11:25AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| FUTU240524P00066000 | 2024-05-15 10:40AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240524P00067000 | 2024-05-16 9:37AM EDT | 67.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240524P00068000 | 2024-05-20 10:59AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| FUTU240524P00069000 | 2024-05-20 11:17AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FUTU240524P00070000 | 2024-05-17 3:54PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| FUTU240524P00071000 | 2024-05-20 12:35PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| FUTU240524P00072000 | 2024-05-20 12:28PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| FUTU240524P00073000 | 2024-05-20 2:38PM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FUTU240524P00074000 | 2024-05-20 3:57PM EDT | 74.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| FUTU240524P00075000 | 2024-05-20 2:08PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| FUTU240524P00076000 | 2024-05-20 3:59PM EDT | 76.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| FUTU240524P00077000 | 2024-05-20 2:53PM EDT | 77.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| FUTU240524P00078000 | 2024-05-20 2:00PM EDT | 78.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| FUTU240524P00079000 | 2024-05-20 1:46PM EDT | 79.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| FUTU240524P00080000 | 2024-05-20 3:36PM EDT | 80.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| FUTU240524P00081000 | 2024-05-20 12:34PM EDT | 81.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FUTU240524P00082000 | 2024-05-20 10:17AM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240524P00083000 | 2024-05-17 1:33PM EDT | 83.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| FUTU240524P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.