Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115C00030000 | 2024-05-29 11:40AM EDT | 30.00 | 47.50 | 43.50 | 48.00 | 0.00 | - | - | 3 | 84.42% |
| FUTU241115C00045000 | 2024-04-24 10:39AM EDT | 45.00 | 22.30 | 30.40 | 33.55 | 0.00 | - | - | 25 | 68.77% |
| FUTU241115C00050000 | 2024-05-17 10:57AM EDT | 50.00 | 33.80 | 26.10 | 30.00 | 0.00 | - | 2 | 6 | 68.24% |
| FUTU241115C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 23.00 | 22.55 | 23.95 | +2.30 | +11.11% | 1 | 4 | 58.52% |
| FUTU241115C00060000 | 2024-05-28 9:38AM EDT | 60.00 | 23.61 | 18.90 | 21.60 | 0.00 | - | 1 | 334 | 61.22% |
| FUTU241115C00065000 | 2024-05-28 11:03AM EDT | 65.00 | 18.05 | 16.20 | 16.85 | 0.00 | - | 10 | 69 | 56.86% |
| FUTU241115C00070000 | 2024-05-29 1:23PM EDT | 70.00 | 14.95 | 13.35 | 13.90 | 0.00 | - | 4 | 55 | 55.64% |
| FUTU241115C00075000 | 2024-05-30 12:05PM EDT | 75.00 | 11.20 | 10.75 | 12.10 | 0.00 | - | 3 | 651 | 56.21% |
| FUTU241115C00080000 | 2024-05-31 11:07AM EDT | 80.00 | 9.01 | 8.80 | 10.00 | -2.99 | -24.92% | 5 | 18 | 55.93% |
| FUTU241115C00085000 | 2024-05-29 3:30PM EDT | 85.00 | 8.35 | 7.05 | 8.40 | 0.00 | - | 1 | 49 | 55.85% |
| FUTU241115C00090000 | 2024-05-29 3:23PM EDT | 90.00 | 6.00 | 5.60 | 7.35 | -0.80 | -11.76% | 20 | 109 | 56.55% |
| FUTU241115C00095000 | 2024-05-31 12:07PM EDT | 95.00 | 4.80 | 4.00 | 7.00 | -0.75 | -13.51% | 1 | 436 | 57.54% |
| FUTU241115C00100000 | 2024-05-28 11:42AM EDT | 100.00 | 4.80 | 3.65 | 5.70 | 0.00 | - | 10 | 25 | 58.37% |
| FUTU241115C00105000 | 2024-05-29 10:18AM EDT | 105.00 | 3.00 | 2.93 | 3.55 | -1.20 | -28.57% | 1 | 46 | 54.53% |
| FUTU241115C00110000 | 2024-05-30 3:19PM EDT | 110.00 | 2.53 | 2.40 | 3.70 | 0.00 | - | 1 | 133 | 57.50% |
| FUTU241115C00120000 | 2024-05-23 1:20PM EDT | 120.00 | 1.88 | 0.30 | 3.60 | 0.00 | - | - | 4 | 56.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115P00030000 | 2024-03-28 3:51PM EDT | 30.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 74.71% |
| FUTU241115P00035000 | 2024-05-16 10:57AM EDT | 35.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 189 | 63.28% |
| FUTU241115P00040000 | 2024-05-23 9:43AM EDT | 40.00 | 0.63 | 0.15 | 0.60 | 0.00 | - | 1 | 970 | 54.88% |
| FUTU241115P00045000 | 2024-05-20 1:26PM EDT | 45.00 | 0.85 | 0.57 | 1.24 | 0.00 | - | 2 | 307 | 56.20% |
| FUTU241115P00050000 | 2024-05-30 10:10AM EDT | 50.00 | 1.35 | 1.13 | 1.46 | 0.00 | - | 2 | 431 | 51.73% |
| FUTU241115P00055000 | 2024-05-31 2:40PM EDT | 55.00 | 2.26 | 2.00 | 2.37 | +0.17 | +8.13% | 5 | 81 | 50.82% |
| FUTU241115P00060000 | 2024-05-29 10:46AM EDT | 60.00 | 3.11 | 2.85 | 5.10 | +0.01 | +0.32% | 1 | 319 | 53.71% |
| FUTU241115P00065000 | 2024-05-30 3:41PM EDT | 65.00 | 5.10 | 4.75 | 5.90 | 0.00 | - | 3 | 183 | 50.71% |
| FUTU241115P00070000 | 2024-05-30 2:26PM EDT | 70.00 | 7.20 | 5.80 | 7.35 | 0.00 | - | 8 | 755 | 49.67% |
| FUTU241115P00075000 | 2024-05-31 1:04PM EDT | 75.00 | 9.80 | 9.25 | 10.25 | +0.30 | +3.16% | 111 | 248 | 51.05% |
| FUTU241115P00080000 | 2024-05-29 3:23PM EDT | 80.00 | 11.65 | 12.00 | 13.35 | 0.00 | - | 5 | 20 | 51.47% |
| FUTU241115P00085000 | 2024-05-31 3:51PM EDT | 85.00 | 15.50 | 15.15 | 16.60 | -0.05 | -0.32% | 1 | 3 | 50.96% |
| FUTU241115P00090000 | 2024-05-24 3:50PM EDT | 90.00 | 19.80 | 18.55 | 19.75 | 0.00 | - | 1 | 1 | 48.34% |
| FUTU241115P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 20.70 | 22.75 | 24.30 | 0.00 | - | 55 | 55 | 51.79% |
| FUTU241115P00100000 | 2024-05-17 3:09PM EDT | 100.00 | 24.50 | 26.85 | 27.80 | 0.00 | - | 34 | 34 | 48.10% |
© 2024 Yahoo. All rights reserved.