Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-28 9:46AM EDT | 20.00 | 59.95 | 46.45 | 49.90 | 0.00 | - | 1 | 199 | 100.15% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 51.15 | 54.95 | 0.00 | - | 6 | 35 | 217.87% |
| FUTU250117C00025000 | 2024-06-18 11:03AM EDT | 25.00 | 43.00 | 42.10 | 44.70 | 0.00 | - | 1 | 178 | 89.36% |
| FUTU250117C00030000 | 2024-05-17 12:58PM EDT | 30.00 | 51.45 | 39.60 | 44.50 | 0.00 | - | 2 | 93 | 127.66% |
| FUTU250117C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 40.80 | 33.55 | 34.85 | 0.00 | - | 20 | 104 | 75.15% |
| FUTU250117C00040000 | 2024-06-24 2:42PM EDT | 40.00 | 31.36 | 29.25 | 29.95 | 0.00 | - | 18 | 80 | 67.43% |
| FUTU250117C00045000 | 2024-06-25 10:04AM EDT | 45.00 | 25.60 | 25.05 | 25.50 | +0.75 | +3.02% | 2 | 142 | 62.17% |
| FUTU250117C00050000 | 2024-06-26 9:44AM EDT | 50.00 | 21.31 | 21.10 | 21.50 | -3.19 | -13.02% | 2 | 225 | 58.64% |
| FUTU250117C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 18.20 | 17.55 | 18.10 | +0.20 | +1.11% | 3 | 297 | 56.86% |
| FUTU250117C00060000 | 2024-06-25 3:35PM EDT | 60.00 | 14.85 | 14.35 | 14.75 | -1.15 | -7.19% | 10 | 687 | 54.37% |
| FUTU250117C00065000 | 2024-06-25 10:45AM EDT | 65.00 | 11.50 | 11.65 | 12.00 | -1.65 | -12.55% | 3 | 1,930 | 53.09% |
| FUTU250117C00070000 | 2024-06-25 3:38PM EDT | 70.00 | 9.90 | 9.20 | 9.70 | -0.60 | -5.71% | 1 | 900 | 51.79% |
| FUTU250117C00075000 | 2024-06-25 11:06AM EDT | 75.00 | 7.43 | 7.45 | 7.85 | -0.93 | -11.12% | 3 | 1,096 | 51.65% |
| FUTU250117C00080000 | 2024-06-26 11:26AM EDT | 80.00 | 6.15 | 5.90 | 6.25 | -0.70 | -10.22% | 2 | 1,293 | 51.08% |
| FUTU250117C00085000 | 2024-06-21 9:33AM EDT | 85.00 | 4.55 | 4.70 | 5.00 | 0.00 | - | 9 | 695 | 50.92% |
| FUTU250117C00090000 | 2024-06-25 2:32PM EDT | 90.00 | 3.91 | 3.75 | 4.00 | +0.30 | +8.31% | 60 | 1,155 | 50.88% |
| FUTU250117C00095000 | 2024-06-24 12:03PM EDT | 95.00 | 3.45 | 2.93 | 3.15 | 0.00 | - | 78 | 417 | 50.53% |
| FUTU250117C00100000 | 2024-06-25 1:47PM EDT | 100.00 | 2.52 | 2.37 | 2.56 | -0.48 | -16.00% | 22 | 1,954 | 50.85% |
| FUTU250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 4.00 | 4.20 | 4.55 | 0.00 | - | 4 | 4 | 67.02% |
| FUTU250117C00110000 | 2024-06-25 1:44PM EDT | 110.00 | 1.59 | 1.49 | 1.76 | -0.06 | -3.64% | 4 | 30 | 51.40% |
| FUTU250117C00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.27 | 1.20 | 1.51 | 0.00 | - | 30 | 34 | 51.95% |
| FUTU250117C00120000 | 2024-06-25 9:58AM EDT | 120.00 | 1.06 | 0.99 | 1.11 | -1.44 | -57.60% | 19 | 163 | 51.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-06-26 10:02AM EDT | 17.50 | 0.10 | 0.04 | 0.10 | +0.05 | +100.00% | 1 | 212 | 78.13% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 110.89% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 84.62% |
| FUTU250117P00025000 | 2024-06-24 9:53AM EDT | 25.00 | 0.17 | 0.01 | 0.93 | 0.00 | - | 251 | 474 | 79.39% |
| FUTU250117P00030000 | 2024-06-26 9:37AM EDT | 30.00 | 0.16 | 0.15 | 0.99 | -1.01 | -86.32% | 8 | 500 | 68.95% |
| FUTU250117P00035000 | 2024-06-24 11:37AM EDT | 35.00 | 0.28 | 0.05 | 0.00 | 0.00 | - | 82 | 371 | 25.00% |
| FUTU250117P00040000 | 2024-06-26 2:03PM EDT | 40.00 | 0.63 | 0.60 | 0.85 | +0.01 | +1.61% | 11 | 353 | 50.22% |
| FUTU250117P00045000 | 2024-06-26 1:35PM EDT | 45.00 | 1.26 | 1.06 | 1.28 | +0.16 | +14.55% | 1 | 1,566 | 48.05% |
| FUTU250117P00050000 | 2024-06-25 1:44PM EDT | 50.00 | 2.16 | 1.98 | 2.23 | +0.34 | +18.68% | 56 | 574 | 47.07% |
| FUTU250117P00055000 | 2024-06-25 1:45PM EDT | 55.00 | 3.45 | 3.30 | 3.50 | +0.35 | +11.29% | 9 | 713 | 45.70% |
| FUTU250117P00060000 | 2024-06-25 10:04AM EDT | 60.00 | 5.15 | 5.00 | 5.30 | +0.29 | +5.97% | 1 | 4,642 | 45.07% |
| FUTU250117P00065000 | 2024-06-21 11:34AM EDT | 65.00 | 7.94 | 7.20 | 7.50 | 0.00 | - | 2 | 1,327 | 44.18% |
| FUTU250117P00070000 | 2024-06-21 10:15AM EDT | 70.00 | 11.00 | 9.85 | 10.20 | 0.00 | - | 5 | 594 | 43.59% |
| FUTU250117P00075000 | 2024-06-24 12:49PM EDT | 75.00 | 12.20 | 12.85 | 13.20 | 0.00 | - | 1 | 493 | 42.42% |
| FUTU250117P00080000 | 2024-06-24 12:52PM EDT | 80.00 | 15.45 | 16.30 | 16.70 | 0.00 | - | 99 | 180 | 41.86% |
| FUTU250117P00085000 | 2024-06-25 3:38PM EDT | 85.00 | 20.00 | 20.05 | 20.50 | +3.70 | +22.70% | 2 | 71 | 41.13% |
| FUTU250117P00090000 | 2024-06-25 1:31PM EDT | 90.00 | 24.40 | 24.00 | 24.50 | +3.95 | +19.32% | 2 | 6 | 39.83% |
| FUTU250117P00095000 | 2024-05-21 2:21PM EDT | 95.00 | 23.60 | 29.75 | 30.55 | 0.00 | - | 2 | 53 | 51.20% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 107.84% |
| FUTU250117P00105000 | 2024-06-03 9:56AM EDT | 105.00 | 31.75 | 37.40 | 38.45 | 0.00 | - | 3 | 4 | 42.75% |
| FUTU250117P00110000 | 2024-05-09 11:38AM EDT | 110.00 | 41.00 | 36.30 | 37.85 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU250117P00120000 | 2024-06-05 11:28AM EDT | 120.00 | 44.60 | 50.60 | 54.25 | 0.00 | - | - | 2 | 59.35% |
© 2024 Yahoo. All rights reserved.