Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719C00030000 | 2024-05-29 11:38AM EDT | 30.00 | 47.25 | 43.00 | 47.85 | 0.00 | - | 3 | 1 | 135.06% |
| FUTU240719C00035000 | 2024-05-17 12:52PM EDT | 35.00 | 45.75 | 38.00 | 42.75 | 0.00 | - | 1 | 32 | 110.55% |
| FUTU240719C00040000 | 2024-04-19 10:19AM EDT | 40.00 | 15.45 | 38.65 | 42.70 | 0.00 | - | 2 | 2 | 225.61% |
| FUTU240719C00045000 | 2024-05-28 10:20AM EDT | 45.00 | 32.25 | 28.15 | 32.95 | 0.00 | - | 1 | 25 | 86.62% |
| FUTU240719C00050000 | 2024-05-30 10:53AM EDT | 50.00 | 25.83 | 23.15 | 27.90 | 0.00 | - | 1 | 27 | 70.41% |
| FUTU240719C00055000 | 2024-05-17 10:07AM EDT | 55.00 | 26.00 | 18.40 | 22.80 | 0.00 | - | 8 | 53 | 58.94% |
| FUTU240719C00060000 | 2024-05-30 12:54PM EDT | 60.00 | 15.73 | 15.60 | 16.30 | 0.00 | - | 1 | 59 | 53.32% |
| FUTU240719C00065000 | 2024-05-31 10:18AM EDT | 65.00 | 11.80 | 11.55 | 13.05 | -2.40 | -16.90% | 5 | 263 | 57.74% |
| FUTU240719C00070000 | 2024-05-31 12:21PM EDT | 70.00 | 7.60 | 7.95 | 9.00 | -1.03 | -11.94% | 4 | 120 | 52.22% |
| FUTU240719C00075000 | 2024-05-31 2:32PM EDT | 75.00 | 4.95 | 5.15 | 5.35 | -0.20 | -3.88% | 33 | 557 | 48.17% |
| FUTU240719C00080000 | 2024-05-31 2:43PM EDT | 80.00 | 3.10 | 3.15 | 3.35 | +0.05 | +1.64% | 74 | 611 | 48.04% |
| FUTU240719C00085000 | 2024-05-30 2:49PM EDT | 85.00 | 2.20 | 1.79 | 2.15 | +0.35 | +18.92% | 1 | 159 | 49.63% |
| FUTU240719C00090000 | 2024-05-31 11:44AM EDT | 90.00 | 1.18 | 0.94 | 1.71 | -0.81 | -40.70% | 20 | 64 | 50.49% |
| FUTU240719C00095000 | 2024-05-31 1:55PM EDT | 95.00 | 0.76 | 0.63 | 0.79 | -0.11 | -12.64% | 1 | 676 | 51.03% |
| FUTU240719C00100000 | 2024-05-29 10:32AM EDT | 100.00 | 0.50 | 0.45 | 0.50 | -0.29 | -36.71% | 2 | 857 | 51.81% |
| FUTU240719C00105000 | 2024-05-28 10:39AM EDT | 105.00 | 0.46 | 0.29 | 0.58 | 0.00 | - | 6 | 18 | 57.23% |
| FUTU240719C00110000 | 2024-05-28 10:41AM EDT | 110.00 | 0.62 | 0.19 | 0.34 | 0.00 | - | 3 | 3 | 57.42% |
| FUTU240719C00115000 | 2024-05-22 11:30AM EDT | 115.00 | 0.44 | 0.12 | 0.26 | 0.00 | - | - | 1 | 59.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719P00030000 | 2024-03-14 12:08PM EDT | 30.00 | 0.31 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 125.20% |
| FUTU240719P00035000 | 2024-04-01 11:41AM EDT | 35.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 5 | 10 | 102.34% |
| FUTU240719P00040000 | 2024-05-02 10:48AM EDT | 40.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 1,073 | 107.81% |
| FUTU240719P00045000 | 2024-05-29 9:31AM EDT | 45.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 100 | 90.38% |
| FUTU240719P00050000 | 2024-05-30 12:25PM EDT | 50.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 107 | 70.26% |
| FUTU240719P00055000 | 2024-05-30 1:31PM EDT | 55.00 | 0.24 | 0.07 | 0.60 | 0.00 | - | 1 | 113 | 54.88% |
| FUTU240719P00060000 | 2024-05-31 3:39PM EDT | 60.00 | 0.47 | 0.37 | 0.54 | -0.06 | -11.32% | 1 | 141 | 47.51% |
| FUTU240719P00065000 | 2024-05-31 11:01AM EDT | 65.00 | 1.16 | 1.05 | 1.34 | +0.21 | +22.11% | 1 | 276 | 47.00% |
| FUTU240719P00070000 | 2024-05-31 10:40AM EDT | 70.00 | 2.50 | 2.21 | 2.72 | -0.17 | -6.37% | 5 | 151 | 45.92% |
| FUTU240719P00075000 | 2024-05-31 11:09AM EDT | 75.00 | 4.75 | 4.00 | 4.75 | -0.15 | -3.06% | 4 | 129 | 43.97% |
| FUTU240719P00080000 | 2024-05-30 9:34AM EDT | 80.00 | 7.40 | 7.50 | 7.75 | 0.00 | - | 2 | 50 | 43.68% |
| FUTU240719P00085000 | 2024-05-29 12:00PM EDT | 85.00 | 10.15 | 10.45 | 11.70 | 0.00 | - | 10 | 13 | 46.24% |
© 2024 Yahoo. All rights reserved.