Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712C00060000 | 2024-06-18 10:36AM EDT | 60.00 | 8.25 | 7.70 | 8.00 | 0.00 | - | - | 11 | 48.63% |
| FUTU240712C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.73 | 6.65 | 7.15 | 0.00 | - | 1 | 1 | 48.39% |
| FUTU240712C00065000 | 2024-06-05 9:34AM EDT | 65.00 | 12.00 | 3.65 | 5.50 | 0.00 | - | - | 1 | 54.76% |
| FUTU240712C00066000 | 2024-06-25 10:43AM EDT | 66.00 | 3.13 | 3.05 | 3.25 | -1.35 | -30.13% | 3 | 13 | 41.46% |
| FUTU240712C00067000 | 2024-06-25 3:46PM EDT | 67.00 | 2.90 | 2.49 | 2.67 | -1.03 | -26.21% | 1 | 5 | 40.99% |
| FUTU240712C00068000 | 2024-06-25 11:06AM EDT | 68.00 | 1.90 | 2.00 | 2.18 | -1.50 | -44.12% | 6 | 21 | 40.94% |
| FUTU240712C00069000 | 2024-06-26 10:55AM EDT | 69.00 | 1.79 | 1.64 | 1.75 | -1.01 | -36.07% | 9 | 15 | 40.80% |
| FUTU240712C00070000 | 2024-06-26 9:32AM EDT | 70.00 | 1.86 | 1.30 | 1.40 | -0.49 | -20.85% | 1 | 20 | 40.94% |
| FUTU240712C00071000 | 2024-06-24 12:01PM EDT | 71.00 | 1.13 | 1.01 | 1.11 | -0.72 | -38.92% | 3 | 3 | 41.14% |
| FUTU240712C00072000 | 2024-06-25 1:45PM EDT | 72.00 | 1.00 | 0.78 | 0.87 | -0.55 | -35.48% | 4 | 8 | 41.31% |
| FUTU240712C00073000 | 2024-06-24 12:57PM EDT | 73.00 | 1.32 | 0.60 | 0.69 | 0.00 | - | 15 | 30 | 41.85% |
| FUTU240712C00074000 | 2024-06-25 10:40AM EDT | 74.00 | 0.54 | 0.47 | 0.54 | -0.22 | -28.95% | 1 | 22 | 42.24% |
| FUTU240712C00075000 | 2024-06-25 11:37AM EDT | 75.00 | 0.37 | 0.37 | 0.42 | -0.45 | -54.88% | 10 | 111 | 42.63% |
| FUTU240712C00076000 | 2024-06-24 12:37PM EDT | 76.00 | 0.68 | 0.28 | 0.34 | 0.00 | - | 4 | 9 | 43.56% |
| FUTU240712C00077000 | 2024-06-17 9:44AM EDT | 77.00 | 0.70 | 0.22 | 0.27 | 0.00 | - | 1 | 1 | 44.24% |
| FUTU240712C00078000 | 2024-06-24 11:43AM EDT | 78.00 | 0.40 | 0.17 | 0.22 | 0.00 | - | 4 | 14 | 45.12% |
| FUTU240712C00079000 | 2024-06-24 12:14PM EDT | 79.00 | 0.39 | 0.14 | 0.19 | 0.00 | - | 3 | 4 | 46.58% |
| FUTU240712C00080000 | 2024-06-24 2:08PM EDT | 80.00 | 0.34 | 0.11 | 0.17 | 0.00 | - | 6 | 10 | 48.34% |
| FUTU240712C00081000 | 2024-06-11 12:07PM EDT | 81.00 | 1.50 | 0.08 | 0.20 | 0.00 | - | 1 | 5 | 52.83% |
| FUTU240712C00082000 | 2024-06-05 12:00PM EDT | 82.00 | 2.32 | 0.01 | 0.35 | 0.00 | - | - | 4 | 54.30% |
| FUTU240712C00083000 | 2024-06-12 11:50AM EDT | 83.00 | 1.24 | 0.05 | 0.61 | 0.00 | - | - | 1 | 64.94% |
| FUTU240712C00085000 | 2024-06-17 11:45AM EDT | 85.00 | 0.21 | 0.01 | 0.70 | 0.00 | - | - | 3 | 71.68% |
| FUTU240712C00095000 | 2024-06-20 11:48AM EDT | 95.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 3 | 70.70% |
| FUTU240712C00105000 | 2024-06-03 9:41AM EDT | 105.00 | 0.38 | 0.01 | 2.07 | 0.00 | - | 2 | 2 | 148.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240712P00056000 | 2024-06-20 3:30PM EDT | 56.00 | 0.17 | 0.01 | 1.33 | 0.00 | - | - | 1 | 77.39% |
| FUTU240712P00060000 | 2024-06-25 12:10PM EDT | 60.00 | 0.32 | 0.18 | 0.24 | -0.19 | -37.25% | 400 | 405 | 41.31% |
| FUTU240712P00061000 | 2024-06-24 9:48AM EDT | 61.00 | 0.40 | 0.26 | 0.35 | 0.00 | - | 2 | 13 | 41.07% |
| FUTU240712P00062000 | 2024-06-18 11:15AM EDT | 62.00 | 0.40 | 0.39 | 0.47 | -0.54 | -57.45% | 6 | 0 | 40.04% |
| FUTU240712P00063000 | 2024-06-24 11:10AM EDT | 63.00 | 0.55 | 0.53 | 0.66 | 0.00 | - | 8 | 15 | 39.94% |
| FUTU240712P00064000 | 2024-06-25 1:01PM EDT | 64.00 | 1.07 | 0.79 | 0.88 | +0.42 | +64.62% | 1 | 12 | 39.31% |
| FUTU240712P00065000 | 2024-06-26 1:08PM EDT | 65.00 | 1.14 | 1.05 | 1.22 | +0.20 | +21.28% | 10 | 36 | 39.94% |
| FUTU240712P00066000 | 2024-06-25 10:21AM EDT | 66.00 | 1.49 | 1.35 | 1.57 | 0.00 | - | 1 | 5 | 39.48% |
| FUTU240712P00067000 | 2024-06-25 11:08AM EDT | 67.00 | 2.21 | 1.78 | 2.05 | +0.92 | +71.32% | 1 | 32 | 40.14% |
| FUTU240712P00068000 | 2024-06-20 12:52PM EDT | 68.00 | 3.33 | 2.37 | 2.55 | 0.00 | - | 1 | 6 | 39.92% |
| FUTU240712P00069000 | 2024-06-14 1:16PM EDT | 69.00 | 2.03 | 2.92 | 3.15 | 0.00 | - | 1 | 3 | 40.28% |
| FUTU240712P00070000 | 2024-06-25 11:44AM EDT | 70.00 | 4.41 | 3.60 | 3.85 | -0.24 | -5.16% | 1 | 9 | 41.31% |
| FUTU240712P00071000 | 2024-06-20 9:36AM EDT | 71.00 | 4.85 | 4.30 | 4.55 | +0.25 | +5.43% | 2 | 4 | 41.36% |
| FUTU240712P00072000 | 2024-06-05 12:22PM EDT | 72.00 | 2.28 | 5.00 | 6.05 | 0.00 | - | - | 1 | 56.37% |
| FUTU240712P00073000 | 2024-06-07 10:17AM EDT | 73.00 | 2.71 | 5.85 | 6.25 | 0.00 | - | 2 | 2 | 44.87% |
| FUTU240712P00074000 | 2024-06-18 1:18PM EDT | 74.00 | 7.20 | 6.65 | 7.10 | 0.00 | - | 1 | 2 | 45.65% |
| FUTU240712P00075000 | 2024-06-18 10:21AM EDT | 75.00 | 8.15 | 7.55 | 8.35 | 0.00 | - | 3 | 53 | 55.96% |
| FUTU240712P00078000 | 2024-06-11 9:52AM EDT | 78.00 | 5.15 | 9.95 | 12.45 | 0.00 | - | 3 | 6 | 63.92% |
| FUTU240712P00079000 | 2024-06-05 10:14AM EDT | 79.00 | 5.75 | 11.35 | 11.90 | 0.00 | - | - | 3 | 58.25% |
| FUTU240712P00080000 | 2024-06-05 10:15AM EDT | 80.00 | 6.40 | 12.00 | 12.90 | 0.00 | - | 3 | 7 | 61.52% |
| FUTU240712P00082000 | 2024-06-05 10:15AM EDT | 82.00 | 7.80 | 12.75 | 14.85 | 0.00 | - | - | 3 | 65.82% |
© 2024 Yahoo. All rights reserved.