Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705C00059000 | 2024-06-21 12:17PM EDT | 59.00 | 8.24 | 7.70 | 8.90 | 0.00 | - | 1 | 1 | 64.65% |
| FUTU240705C00060000 | 2024-06-24 1:29PM EDT | 60.00 | 9.58 | 7.50 | 8.20 | 0.00 | - | 5 | 17 | 56.06% |
| FUTU240705C00063000 | 2024-06-03 11:26AM EDT | 63.00 | 12.75 | 4.75 | 5.00 | 0.00 | - | 2 | 2 | 44.14% |
| FUTU240705C00064000 | 2024-06-21 11:21AM EDT | 64.00 | 3.78 | 3.90 | 4.10 | 0.00 | - | 1 | 4 | 40.82% |
| FUTU240705C00066000 | 2024-06-25 12:32PM EDT | 66.00 | 2.42 | 2.46 | 2.61 | -1.43 | -37.14% | 1 | 12 | 38.82% |
| FUTU240705C00067000 | 2024-06-26 2:19PM EDT | 67.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 1 | 4 | 38.28% |
| FUTU240705C00068000 | 2024-06-26 2:20PM EDT | 68.00 | 1.45 | 1.41 | 1.51 | -1.50 | -50.85% | 20 | 146 | 38.33% |
| FUTU240705C00069000 | 2024-06-26 11:22AM EDT | 69.00 | 1.15 | 1.02 | 1.11 | -1.27 | -52.48% | 6 | 41 | 38.43% |
| FUTU240705C00070000 | 2024-06-26 2:10PM EDT | 70.00 | 0.77 | 0.74 | 0.80 | -0.96 | -55.49% | 18 | 70 | 38.62% |
| FUTU240705C00071000 | 2024-06-25 11:07AM EDT | 71.00 | 0.61 | 0.52 | 0.58 | -0.69 | -53.08% | 1 | 9 | 39.31% |
| FUTU240705C00072000 | 2024-06-25 3:34PM EDT | 72.00 | 0.47 | 0.36 | 0.41 | -0.53 | -53.00% | 1 | 117 | 39.80% |
| FUTU240705C00073000 | 2024-06-26 11:59AM EDT | 73.00 | 0.33 | 0.25 | 0.29 | -0.54 | -62.07% | 7 | 17 | 40.48% |
| FUTU240705C00074000 | 2024-06-26 1:16PM EDT | 74.00 | 0.20 | 0.17 | 0.21 | -0.46 | -69.70% | 4 | 73 | 41.50% |
| FUTU240705C00075000 | 2024-06-26 10:39AM EDT | 75.00 | 0.16 | 0.12 | 0.15 | -0.32 | -66.67% | 51 | 331 | 42.38% |
| FUTU240705C00076000 | 2024-06-25 1:42PM EDT | 76.00 | 0.14 | 0.09 | 0.12 | -0.21 | -60.00% | 2 | 35 | 44.14% |
| FUTU240705C00077000 | 2024-06-24 12:17PM EDT | 77.00 | 0.27 | 0.07 | 0.12 | 0.00 | - | 1 | 5 | 48.05% |
| FUTU240705C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.45 | 0.05 | 0.14 | 0.00 | - | 16 | 18 | 53.32% |
| FUTU240705C00079000 | 2024-06-11 9:53AM EDT | 79.00 | 2.15 | 0.03 | 0.15 | 0.00 | - | 2 | 6 | 52.34% |
| FUTU240705C00080000 | 2024-06-24 10:49AM EDT | 80.00 | 0.13 | 0.01 | 0.41 | +0.02 | +18.18% | 1 | 15 | 65.82% |
| FUTU240705C00081000 | 2024-06-11 11:56AM EDT | 81.00 | 1.17 | 0.01 | 0.52 | 0.00 | - | 2 | 6 | 73.24% |
| FUTU240705C00082000 | 2024-06-10 10:06AM EDT | 82.00 | 1.05 | 0.01 | 0.54 | 0.00 | - | 1 | 4 | 77.54% |
| FUTU240705C00084000 | 2024-06-25 3:06PM EDT | 84.00 | 0.04 | 0.01 | 0.65 | -0.02 | -33.33% | 1 | 9 | 88.28% |
| FUTU240705C00085000 | 2024-06-17 2:42PM EDT | 85.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 7 | 12 | 70.90% |
| FUTU240705C00086000 | 2024-06-07 9:32AM EDT | 86.00 | 0.80 | 0.01 | 0.73 | 0.00 | - | 8 | 9 | 97.85% |
| FUTU240705C00087000 | 2024-06-03 10:32AM EDT | 87.00 | 1.00 | 0.01 | 0.72 | 0.00 | - | 16 | 8 | 100.98% |
| FUTU240705C00089000 | 2024-06-06 11:21AM EDT | 89.00 | 0.65 | 0.01 | 0.94 | 0.00 | - | - | 3 | 114.36% |
| FUTU240705C00090000 | 2024-06-17 12:08PM EDT | 90.00 | 0.05 | 0.01 | 0.96 | 0.00 | - | - | 3 | 118.36% |
| FUTU240705C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 127.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705P00060000 | 2024-06-25 1:42PM EDT | 60.00 | 0.12 | 0.06 | 0.14 | +0.03 | +33.33% | 2 | 22 | 47.27% |
| FUTU240705P00061000 | 2024-06-25 10:30AM EDT | 61.00 | 0.13 | 0.10 | 0.14 | +0.07 | +116.67% | 2 | 507 | 41.99% |
| FUTU240705P00062000 | 2024-06-24 11:17AM EDT | 62.00 | 0.28 | 0.16 | 0.19 | +0.11 | +64.71% | 1 | 20 | 39.75% |
| FUTU240705P00063000 | 2024-06-25 1:42PM EDT | 63.00 | 0.36 | 0.25 | 0.30 | +0.11 | +44.00% | 2 | 163 | 39.06% |
| FUTU240705P00064000 | 2024-06-26 11:03AM EDT | 64.00 | 0.44 | 0.40 | 0.46 | +0.07 | +18.92% | 13 | 182 | 38.53% |
| FUTU240705P00065000 | 2024-06-25 11:26AM EDT | 65.00 | 0.90 | 0.62 | 0.69 | +0.36 | +66.67% | 12 | 39 | 38.18% |
| FUTU240705P00066000 | 2024-06-26 10:01AM EDT | 66.00 | 0.88 | 0.94 | 1.03 | +0.37 | +72.55% | 1 | 158 | 38.57% |
| FUTU240705P00067000 | 2024-06-25 10:45AM EDT | 67.00 | 0.96 | 1.34 | 1.44 | +0.15 | +18.52% | 1 | 100 | 38.48% |
| FUTU240705P00068000 | 2024-06-25 12:01PM EDT | 68.00 | 2.35 | 1.84 | 2.02 | +1.08 | +85.04% | 10 | 137 | 40.14% |
| FUTU240705P00069000 | 2024-06-26 11:50AM EDT | 69.00 | 2.49 | 2.46 | 2.59 | -0.76 | -23.38% | 1 | 12 | 39.60% |
| FUTU240705P00070000 | 2024-06-24 2:34PM EDT | 70.00 | 2.25 | 3.10 | 3.30 | 0.00 | - | 7 | 28 | 40.43% |
| FUTU240705P00071000 | 2024-06-24 3:44PM EDT | 71.00 | 2.64 | 3.90 | 4.10 | 0.00 | - | 4 | 11 | 41.90% |
| FUTU240705P00072000 | 2024-06-13 11:21AM EDT | 72.00 | 3.40 | 4.70 | 4.95 | 0.00 | - | 12 | 13 | 43.46% |
| FUTU240705P00073000 | 2024-06-25 10:31AM EDT | 73.00 | 5.65 | 5.60 | 6.70 | +1.27 | +29.00% | 1 | 5 | 55.52% |
| FUTU240705P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.88 | 6.45 | 6.95 | 0.00 | - | 2 | 15 | 54.39% |
| FUTU240705P00075000 | 2024-06-18 10:35AM EDT | 75.00 | 8.15 | 7.45 | 7.85 | 0.00 | - | 2 | 5 | 55.57% |
| FUTU240705P00076000 | 2024-06-12 2:51PM EDT | 76.00 | 4.30 | 7.95 | 8.70 | 0.00 | - | 10 | 1 | 53.42% |
| FUTU240705P00077000 | 2024-06-12 10:59AM EDT | 77.00 | 5.00 | 8.45 | 9.80 | 0.00 | - | 1 | 9 | 62.60% |
| FUTU240705P00078000 | 2024-06-17 9:30AM EDT | 78.00 | 8.59 | 10.15 | 11.20 | 0.00 | - | 1 | 1 | 60.35% |
| FUTU240705P00079000 | 2024-06-13 11:21AM EDT | 79.00 | 8.65 | 9.65 | 11.70 | 0.00 | - | 5 | 7 | 65.82% |
| FUTU240705P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 9.20 | 12.25 | 12.70 | 0.00 | - | 5 | 3 | 69.73% |
| FUTU240705P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 12.28 | 12.60 | 14.75 | 0.00 | - | 1 | 2 | 80.37% |
© 2024 Yahoo. All rights reserved.