Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 55.00 | 46.10 | 50.50 | 0.00 | - | 1 | 10 | 72.17% |
| FUTU260116C00030000 | 2024-06-05 11:35AM EDT | 30.00 | 44.50 | 43.85 | 45.20 | -5.15 | -10.37% | 4 | 13 | 70.91% |
| FUTU260116C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 46.50 | 39.15 | 42.80 | 0.00 | - | 1 | 9 | 69.57% |
| FUTU260116C00040000 | 2024-05-10 3:10PM EDT | 40.00 | 34.80 | 39.15 | 41.20 | 0.00 | - | 5 | 18 | 80.96% |
| FUTU260116C00045000 | 2024-06-13 1:38PM EDT | 45.00 | 33.55 | 33.05 | 34.50 | 0.00 | - | 5 | 19 | 63.61% |
| FUTU260116C00050000 | 2024-06-14 1:57PM EDT | 50.00 | 30.50 | 30.20 | 31.25 | -5.30 | -14.80% | 1 | 188 | 62.23% |
| FUTU260116C00055000 | 2024-06-06 2:05PM EDT | 55.00 | 32.85 | 27.15 | 28.45 | 0.00 | - | 14 | 36 | 60.64% |
| FUTU260116C00060000 | 2024-06-13 11:03AM EDT | 60.00 | 25.38 | 24.65 | 25.85 | 0.00 | - | 1 | 955 | 59.77% |
| FUTU260116C00065000 | 2024-05-06 1:19PM EDT | 65.00 | 26.15 | 26.30 | 28.90 | 0.00 | - | 22 | 65 | 74.05% |
| FUTU260116C00070000 | 2024-06-13 9:47AM EDT | 70.00 | 21.45 | 19.35 | 21.75 | 0.00 | - | 1 | 18 | 57.62% |
| FUTU260116C00075000 | 2024-05-21 12:09PM EDT | 75.00 | 23.28 | 18.45 | 19.75 | 0.00 | - | 1 | 91 | 58.46% |
| FUTU260116C00080000 | 2024-05-31 10:34AM EDT | 80.00 | 21.05 | 16.75 | 18.20 | 0.00 | - | 1,887 | 4,574 | 58.30% |
| FUTU260116C00085000 | 2024-05-21 9:30AM EDT | 85.00 | 19.79 | 15.05 | 16.65 | 0.00 | - | 1 | 27 | 57.72% |
| FUTU260116C00090000 | 2024-06-06 12:12PM EDT | 90.00 | 18.08 | 13.75 | 16.05 | 0.00 | - | 1 | 259 | 58.68% |
| FUTU260116C00095000 | 2024-05-08 1:53PM EDT | 95.00 | 12.30 | 14.15 | 15.75 | 0.00 | - | 1 | 13 | 62.09% |
| FUTU260116C00100000 | 2024-05-10 3:49PM EDT | 100.00 | 10.97 | 12.15 | 14.60 | 0.00 | - | - | 1 | 60.66% |
| FUTU260116C00110000 | 2024-06-14 2:00PM EDT | 110.00 | 10.00 | 9.30 | 10.75 | -0.50 | -4.76% | 1 | 59 | 56.40% |
| FUTU260116C00115000 | 2024-05-21 12:50PM EDT | 115.00 | 12.50 | 7.30 | 9.75 | 0.00 | - | - | 1 | 54.30% |
| FUTU260116C00120000 | 2024-06-05 9:35AM EDT | 120.00 | 11.00 | 7.70 | 9.25 | 0.00 | - | 10 | 34 | 56.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116P00025000 | 2024-05-28 12:41PM EDT | 25.00 | 1.05 | 0.44 | 2.13 | 0.00 | - | 2 | 129 | 61.57% |
| FUTU260116P00030000 | 2024-05-15 9:58AM EDT | 30.00 | 1.83 | 1.48 | 2.23 | 0.00 | - | 1 | 0 | 57.64% |
| FUTU260116P00035000 | 2024-06-13 9:58AM EDT | 35.00 | 2.80 | 2.42 | 2.71 | 0.00 | - | 1 | 101 | 54.27% |
| FUTU260116P00040000 | 2024-06-13 11:56AM EDT | 40.00 | 3.75 | 3.55 | 3.80 | 0.00 | - | 10 | 242 | 52.71% |
| FUTU260116P00045000 | 2024-06-12 12:17PM EDT | 45.00 | 4.80 | 4.80 | 5.20 | 0.00 | - | 3 | 59 | 51.18% |
| FUTU260116P00050000 | 2024-05-30 11:18AM EDT | 50.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 62 | 207 | 50.75% |
| FUTU260116P00055000 | 2024-06-13 12:50PM EDT | 55.00 | 8.60 | 8.15 | 8.75 | 0.00 | - | 3 | 15 | 49.86% |
| FUTU260116P00060000 | 2024-06-13 11:38AM EDT | 60.00 | 10.80 | 9.40 | 10.95 | 0.00 | - | 2 | 93 | 49.02% |
| FUTU260116P00065000 | 2023-11-09 12:55PM EDT | 65.00 | 20.70 | 21.85 | 23.00 | 0.00 | - | - | 13 | 77.00% |
| FUTU260116P00070000 | 2024-05-22 10:11AM EDT | 70.00 | 15.00 | 15.25 | 16.25 | 0.00 | - | 1 | 61 | 48.00% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 75.00 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 83.89% |
| FUTU260116P00090000 | 2024-06-04 1:02PM EDT | 90.00 | 27.30 | 27.45 | 29.05 | 0.00 | - | 1 | 4 | 45.30% |
| FUTU260116P00100000 | 2024-06-07 9:30AM EDT | 100.00 | 33.35 | 34.70 | 36.95 | 0.00 | - | 2 | 2 | 45.43% |
© 2024 Yahoo. All rights reserved.