Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816C00025000 | 2024-04-26 9:52AM EDT | 25.00 | 43.31 | 48.05 | 51.95 | 0.00 | - | 1 | 1 | 380.66% |
| FUTU240816C00030000 | 2024-02-27 11:49AM EDT | 30.00 | 25.32 | 24.35 | 25.65 | 0.00 | - | 2 | 19 | 0.00% |
| FUTU240816C00035000 | 2024-01-08 12:00PM EDT | 35.00 | 17.60 | 15.15 | 15.75 | 0.00 | - | 28 | 23 | 0.00% |
| FUTU240816C00040000 | 2024-05-17 3:17PM EDT | 40.00 | 41.85 | 29.50 | 33.60 | 0.00 | - | 2 | 41 | 173.54% |
| FUTU240816C00045000 | 2024-06-26 10:48AM EDT | 45.00 | 23.17 | 22.75 | 23.35 | +0.32 | +1.40% | 1 | 38 | 72.75% |
| FUTU240816C00050000 | 2024-06-20 10:47AM EDT | 50.00 | 18.00 | 18.05 | 18.35 | 0.00 | - | 1 | 47 | 61.38% |
| FUTU240816C00055000 | 2024-06-20 11:18AM EDT | 55.00 | 13.25 | 13.40 | 13.65 | 0.00 | - | 2 | 426 | 52.59% |
| FUTU240816C00060000 | 2024-06-26 10:38AM EDT | 60.00 | 9.40 | 9.25 | 9.50 | -0.30 | -3.09% | 1 | 232 | 49.85% |
| FUTU240816C00065000 | 2024-06-25 12:37PM EDT | 65.00 | 5.70 | 5.90 | 6.10 | -1.85 | -24.50% | 5 | 227 | 47.07% |
| FUTU240816C00070000 | 2024-06-26 12:34PM EDT | 70.00 | 3.64 | 3.55 | 3.65 | -1.06 | -22.55% | 75 | 294 | 46.00% |
| FUTU240816C00075000 | 2024-06-26 12:38PM EDT | 75.00 | 2.03 | 1.97 | 2.06 | -0.73 | -26.45% | 2 | 216 | 45.73% |
| FUTU240816C00080000 | 2024-06-26 2:37PM EDT | 80.00 | 1.12 | 1.10 | 1.15 | -0.50 | -30.86% | 25 | 1,208 | 46.41% |
| FUTU240816C00085000 | 2024-06-26 10:21AM EDT | 85.00 | 0.65 | 0.59 | 0.65 | -0.32 | -32.99% | 3 | 288 | 47.56% |
| FUTU240816C00090000 | 2024-06-26 11:43AM EDT | 90.00 | 0.36 | 0.33 | 0.38 | -0.12 | -25.00% | 112 | 650 | 49.07% |
| FUTU240816C00095000 | 2024-06-21 2:00PM EDT | 95.00 | 0.31 | 0.19 | 0.29 | 0.00 | - | 4 | 59 | 51.07% |
| FUTU240816C00100000 | 2024-06-24 10:07AM EDT | 100.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 5 | 51 | 53.52% |
| FUTU240816C00105000 | 2024-06-17 2:28PM EDT | 105.00 | 0.17 | 0.04 | 0.58 | 0.00 | - | 5 | 10 | 65.53% |
| FUTU240816C00110000 | 2024-05-28 3:18PM EDT | 110.00 | 0.77 | 0.03 | 0.51 | 0.00 | - | 2 | 44 | 69.14% |
| FUTU240816C00115000 | 2024-05-23 9:43AM EDT | 115.00 | 0.71 | 0.00 | 2.19 | 0.00 | - | - | 4 | 98.14% |
| FUTU240816C00120000 | 2024-05-28 10:13AM EDT | 120.00 | 0.49 | 0.01 | 0.73 | 0.00 | - | 5 | 12 | 83.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816P00025000 | 2024-02-08 4:49PM EDT | 25.00 | 0.43 | 0.02 | 0.52 | 0.00 | - | 2 | 9 | 142.38% |
| FUTU240816P00030000 | 2024-06-24 2:37PM EDT | 30.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 168 | 104.88% |
| FUTU240816P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 0.08 | 0.01 | 1.95 | 0.00 | - | 15 | 179 | 130.18% |
| FUTU240816P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 1,965 | 72.95% |
| FUTU240816P00045000 | 2024-06-18 12:07PM EDT | 45.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 1 | 1,383 | 25.00% |
| FUTU240816P00050000 | 2024-06-21 1:10PM EDT | 50.00 | 0.23 | 0.18 | 0.30 | 0.00 | - | 5 | 228 | 51.76% |
| FUTU240816P00055000 | 2024-06-26 10:54AM EDT | 55.00 | 0.47 | 0.38 | 0.57 | +0.11 | +30.56% | 2 | 240 | 45.17% |
| FUTU240816P00060000 | 2024-06-24 3:00PM EDT | 60.00 | 1.04 | 1.22 | 1.31 | +0.06 | +6.12% | 1 | 303 | 41.90% |
| FUTU240816P00065000 | 2024-06-25 2:28PM EDT | 65.00 | 2.93 | 2.82 | 2.96 | +0.43 | +17.20% | 570 | 211 | 41.38% |
| FUTU240816P00070000 | 2024-06-26 2:05PM EDT | 70.00 | 5.55 | 5.35 | 5.55 | +0.95 | +20.65% | 5 | 96 | 40.94% |
| FUTU240816P00075000 | 2024-06-20 9:54AM EDT | 75.00 | 9.15 | 8.75 | 9.05 | 0.00 | - | 1 | 167 | 40.92% |
| FUTU240816P00080000 | 2024-06-21 11:22AM EDT | 80.00 | 13.80 | 12.90 | 13.20 | 0.00 | - | 1 | 75 | 40.92% |
| FUTU240816P00085000 | 2024-06-17 9:43AM EDT | 85.00 | 16.91 | 17.40 | 18.00 | 0.00 | - | 5 | 22 | 46.39% |
| FUTU240816P00090000 | 2024-06-26 10:45AM EDT | 90.00 | 23.20 | 22.05 | 24.00 | +2.00 | +9.43% | 1 | 4 | 54.93% |
| FUTU240816P00110000 | 2024-06-24 12:18PM EDT | 110.00 | 40.70 | 41.40 | 43.45 | 0.00 | - | 7 | 0 | 91.16% |
© 2024 Yahoo. All rights reserved.