Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726C00059000 | 2024-06-25 12:28PM EDT | 59.00 | 8.70 | 6.05 | 6.55 | 0.00 | - | - | 1 | 51.71% |
| FUTU240726C00060000 | 2024-06-28 10:27AM EDT | 60.00 | 6.80 | 5.35 | 5.70 | 0.00 | - | 10 | 21 | 48.83% |
| FUTU240726C00063000 | 2024-06-28 11:24AM EDT | 63.00 | 4.45 | 3.55 | 4.85 | 0.00 | - | 4 | 4 | 53.32% |
| FUTU240726C00065000 | 2024-06-25 9:30AM EDT | 65.00 | 5.95 | 2.49 | 2.85 | 0.00 | - | - | 7 | 47.56% |
| FUTU240726C00066000 | 2024-06-13 12:55PM EDT | 66.00 | 7.35 | 2.14 | 2.49 | 0.00 | - | 1 | 2 | 48.27% |
| FUTU240726C00067000 | 2024-06-28 12:05PM EDT | 67.00 | 2.40 | 1.79 | 2.22 | 0.00 | - | 9 | 96 | 49.71% |
| FUTU240726C00068000 | 2024-06-21 1:31PM EDT | 68.00 | 3.40 | 0.87 | 1.66 | 0.00 | - | 2 | 6 | 46.00% |
| FUTU240726C00069000 | 2024-06-27 10:03AM EDT | 69.00 | 1.90 | 1.21 | 1.41 | 0.00 | - | 5 | 22 | 46.44% |
| FUTU240726C00070000 | 2024-07-01 10:20AM EDT | 70.00 | 1.08 | 1.02 | 1.10 | -0.20 | -15.62% | 3 | 9 | 45.12% |
| FUTU240726C00071000 | 2024-06-28 1:23PM EDT | 71.00 | 1.09 | 0.82 | 0.97 | 0.00 | - | 2 | 5 | 46.48% |
| FUTU240726C00072000 | 2024-06-28 10:30AM EDT | 72.00 | 1.00 | 0.68 | 0.79 | 0.00 | - | 1 | 2 | 46.36% |
| FUTU240726C00073000 | 2024-06-28 11:54AM EDT | 73.00 | 0.67 | 0.55 | 0.66 | 0.00 | - | 16 | 22 | 46.73% |
| FUTU240726C00075000 | 2024-06-25 11:26AM EDT | 75.00 | 0.96 | 0.36 | 0.50 | 0.00 | - | 12 | 15 | 48.68% |
| FUTU240726C00076000 | 2024-06-21 10:38AM EDT | 76.00 | 0.92 | 0.28 | 0.43 | 0.00 | - | 2 | 12 | 49.41% |
| FUTU240726C00077000 | 2024-06-28 11:03AM EDT | 77.00 | 0.42 | 0.24 | 0.34 | 0.00 | - | 1 | 5 | 49.07% |
| FUTU240726C00078000 | 2024-06-06 10:58AM EDT | 78.00 | 4.15 | 0.18 | 0.34 | 0.00 | - | - | 3 | 51.61% |
| FUTU240726C00079000 | 2024-06-13 1:17PM EDT | 79.00 | 1.63 | 0.14 | 0.29 | 0.00 | - | 2 | 2 | 52.15% |
| FUTU240726C00080000 | 2024-06-24 3:13PM EDT | 80.00 | 0.82 | 0.13 | 0.47 | 0.00 | - | 4 | 5 | 54.88% |
| FUTU240726C00081000 | 2024-06-14 3:49PM EDT | 81.00 | 1.20 | 0.06 | 1.46 | 0.00 | - | 1 | 3 | 72.27% |
| FUTU240726C00082000 | 2024-06-17 10:24AM EDT | 82.00 | 0.51 | 0.05 | 1.44 | 0.00 | - | 10 | 5 | 74.41% |
| FUTU240726C00083000 | 2024-06-13 10:22AM EDT | 83.00 | 1.12 | 0.04 | 1.42 | 0.00 | - | 1 | 1 | 76.47% |
| FUTU240726C00085000 | 2024-06-06 11:16AM EDT | 85.00 | 2.16 | 0.02 | 1.00 | 0.00 | - | - | 3 | 74.27% |
| FUTU240726C00086000 | 2024-06-12 2:44PM EDT | 86.00 | 1.26 | 0.01 | 1.38 | 0.00 | - | - | 1 | 82.62% |
| FUTU240726C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 0.20 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 91.02% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240726P00055000 | 2024-06-27 10:59AM EDT | 55.00 | 0.21 | 0.16 | 0.34 | 0.00 | - | 2 | 209 | 45.02% |
| FUTU240726P00058000 | 2024-06-24 10:20AM EDT | 58.00 | 0.35 | 0.48 | 0.66 | 0.00 | - | - | 1 | 41.31% |
| FUTU240726P00059000 | 2024-06-25 11:22AM EDT | 59.00 | 0.56 | 0.65 | 0.81 | 0.00 | - | 2 | 12 | 39.89% |
| FUTU240726P00060000 | 2024-06-25 3:30PM EDT | 60.00 | 0.68 | 0.92 | 1.00 | 0.00 | - | 2 | 516 | 38.62% |
| FUTU240726P00061000 | 2024-07-01 10:10AM EDT | 61.00 | 1.10 | 1.22 | 1.57 | +0.10 | +10.00% | 10 | 6 | 43.07% |
| FUTU240726P00062000 | 2024-06-28 2:43PM EDT | 62.00 | 1.50 | 1.56 | 1.72 | 0.00 | - | 6 | 35 | 39.50% |
| FUTU240726P00063000 | 2024-06-26 10:38AM EDT | 63.00 | 1.31 | 1.92 | 2.18 | 0.00 | - | 2 | 9 | 40.04% |
| FUTU240726P00064000 | 2024-06-26 10:11AM EDT | 64.00 | 1.64 | 2.40 | 2.58 | 0.00 | - | 1 | 13 | 38.79% |
| FUTU240726P00065000 | 2024-06-27 10:29AM EDT | 65.00 | 2.54 | 2.94 | 3.20 | 0.00 | - | 3 | 19 | 39.92% |
| FUTU240726P00066000 | 2024-06-28 10:53AM EDT | 66.00 | 3.20 | 3.50 | 3.75 | 0.00 | - | 4 | 13 | 39.19% |
| FUTU240726P00067000 | 2024-06-25 9:50AM EDT | 67.00 | 2.60 | 4.10 | 4.55 | 0.00 | - | 1 | 10 | 41.46% |
| FUTU240726P00068000 | 2024-06-28 3:42PM EDT | 68.00 | 4.50 | 4.85 | 5.30 | 0.00 | - | 3 | 5 | 42.31% |
| FUTU240726P00069000 | 2024-06-27 1:07PM EDT | 69.00 | 4.65 | 5.50 | 5.85 | 0.00 | - | 1 | 2 | 38.97% |
| FUTU240726P00070000 | 2024-06-21 9:59AM EDT | 70.00 | 5.31 | 6.30 | 6.90 | 0.00 | - | 1 | 11 | 43.85% |
| FUTU240726P00071000 | 2024-06-21 11:47AM EDT | 71.00 | 5.43 | 7.10 | 7.70 | 0.00 | - | 1 | 91 | 43.70% |
| FUTU240726P00073000 | 2024-06-24 12:59PM EDT | 73.00 | 5.53 | 8.20 | 9.55 | 0.00 | - | 1 | 3 | 47.22% |
| FUTU240726P00082000 | 2024-06-21 11:17AM EDT | 82.00 | 15.44 | 15.65 | 18.85 | 0.00 | - | 1 | 1 | 80.62% |
© 2024 Yahoo. All rights reserved.