Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-06-24 1:29PM EDT | 55.00 | 13.48 | 10.65 | 13.35 | 0.00 | - | 5 | 2 | 206.35% |
| FUTU240628C00056000 | 2024-06-21 10:02AM EDT | 56.00 | 10.55 | 9.75 | 12.70 | 0.00 | - | 4 | 4 | 219.53% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 320.12% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 7.20 | 9.30 | 0.00 | - | 1 | 1 | 150.88% |
| FUTU240628C00060000 | 2024-06-24 1:29PM EDT | 60.00 | 9.10 | 7.10 | 8.85 | 0.00 | - | 5 | 26 | 113.67% |
| FUTU240628C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.21 | 5.85 | 7.50 | 0.00 | - | 1 | 1 | 71.88% |
| FUTU240628C00062000 | 2024-06-26 11:26AM EDT | 62.00 | 5.70 | 5.45 | 6.85 | +0.75 | +15.15% | 2 | 3 | 102.73% |
| FUTU240628C00063000 | 2024-06-25 3:05PM EDT | 63.00 | 4.54 | 4.55 | 4.85 | -1.01 | -18.20% | 4 | 6 | 56.25% |
| FUTU240628C00064000 | 2024-06-17 12:54PM EDT | 64.00 | 5.05 | 3.55 | 3.95 | 0.00 | - | 13 | 27 | 50.98% |
| FUTU240628C00065000 | 2024-06-26 1:12PM EDT | 65.00 | 2.50 | 2.69 | 2.97 | -2.25 | -47.37% | 3 | 27 | 54.30% |
| FUTU240628C00066000 | 2024-06-26 10:38AM EDT | 66.00 | 1.87 | 1.86 | 2.08 | -1.98 | -51.43% | 5 | 17 | 46.58% |
| FUTU240628C00067000 | 2024-06-26 12:49PM EDT | 67.00 | 1.25 | 1.22 | 1.36 | -1.76 | -58.47% | 6 | 112 | 43.16% |
| FUTU240628C00068000 | 2024-06-26 11:57AM EDT | 68.00 | 0.79 | 0.71 | 0.79 | -1.31 | -62.38% | 25 | 574 | 40.43% |
| FUTU240628C00069000 | 2024-06-26 11:58AM EDT | 69.00 | 0.47 | 0.36 | 0.46 | -1.15 | -70.99% | 24 | 82 | 41.31% |
| FUTU240628C00070000 | 2024-06-26 2:10PM EDT | 70.00 | 0.18 | 0.18 | 0.24 | -0.94 | -83.93% | 33 | 573 | 41.41% |
| FUTU240628C00071000 | 2024-06-26 1:53PM EDT | 71.00 | 0.09 | 0.09 | 0.12 | -0.86 | -90.53% | 43 | 111 | 41.99% |
| FUTU240628C00072000 | 2024-06-26 12:03PM EDT | 72.00 | 0.07 | 0.05 | 0.08 | -0.58 | -89.23% | 82 | 224 | 45.90% |
| FUTU240628C00073000 | 2024-06-26 9:32AM EDT | 73.00 | 0.11 | 0.03 | 0.08 | -0.32 | -74.42% | 2 | 85 | 53.52% |
| FUTU240628C00074000 | 2024-06-26 12:02PM EDT | 74.00 | 0.03 | 0.03 | 0.05 | -0.22 | -88.00% | 3 | 27 | 53.52% |
| FUTU240628C00075000 | 2024-06-26 1:16PM EDT | 75.00 | 0.05 | 0.02 | 0.08 | -0.15 | -75.00% | 3 | 444 | 62.11% |
| FUTU240628C00076000 | 2024-06-25 9:39AM EDT | 76.00 | 0.07 | 0.01 | 0.14 | -0.06 | -46.15% | 3 | 16 | 73.44% |
| FUTU240628C00077000 | 2024-06-24 1:32PM EDT | 77.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 62 | 84 | 75.78% |
| FUTU240628C00078000 | 2024-06-21 11:37AM EDT | 78.00 | 0.05 | 0.01 | 0.41 | -0.04 | -44.44% | 3 | 40 | 106.25% |
| FUTU240628C00079000 | 2024-06-20 3:16PM EDT | 79.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 11 | 16 | 120.12% |
| FUTU240628C00080000 | 2024-06-25 11:54AM EDT | 80.00 | 0.01 | 0.01 | 0.64 | -0.05 | -83.33% | 7 | 98 | 133.01% |
| FUTU240628C00081000 | 2024-06-18 9:33AM EDT | 81.00 | 0.11 | 0.01 | 0.71 | 0.00 | - | 1 | 4 | 143.75% |
| FUTU240628C00082000 | 2024-06-24 10:00AM EDT | 82.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 6 | 26 | 103.52% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 1 | 4 | 110.16% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.01 | 0.09 | 0.00 | - | 3 | 12 | 114.06% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | 5 | 90 | 106.25% |
| FUTU240628C00089000 | 2024-06-25 2:35PM EDT | 89.00 | 0.01 | 0.00 | 0.75 | -0.57 | -98.28% | 8 | 15 | 197.85% |
| FUTU240628C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 166.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 226.37% |
| FUTU240628P00055000 | 2024-06-14 1:27PM EDT | 55.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 6 | 6 | 134.38% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 134.18% |
| FUTU240628P00059000 | 2024-06-18 10:01AM EDT | 59.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | - | 2 | 72.66% |
| FUTU240628P00060000 | 2024-06-21 3:08PM EDT | 60.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 54 | 75.78% |
| FUTU240628P00061000 | 2024-06-25 10:49AM EDT | 61.00 | 0.05 | 0.01 | 0.68 | -0.01 | -16.67% | 3 | 17 | 97.27% |
| FUTU240628P00062000 | 2024-06-25 12:26PM EDT | 62.00 | 0.08 | 0.02 | 0.03 | -0.04 | -33.33% | 118 | 139 | 49.22% |
| FUTU240628P00063000 | 2024-06-25 2:55PM EDT | 63.00 | 0.08 | 0.01 | 0.04 | -0.26 | -76.47% | 24 | 113 | 43.75% |
| FUTU240628P00064000 | 2024-06-26 1:37PM EDT | 64.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 1 | 1,553 | 39.84% |
| FUTU240628P00065000 | 2024-06-26 11:37AM EDT | 65.00 | 0.16 | 0.13 | 0.15 | +0.03 | +23.08% | 2 | 352 | 38.09% |
| FUTU240628P00066000 | 2024-06-26 11:59AM EDT | 66.00 | 0.29 | 0.27 | 0.34 | +0.07 | +31.82% | 9 | 176 | 38.09% |
| FUTU240628P00067000 | 2024-06-26 2:29PM EDT | 67.00 | 0.69 | 0.58 | 0.68 | +0.36 | +109.09% | 9 | 91 | 38.53% |
| FUTU240628P00068000 | 2024-06-26 11:01AM EDT | 68.00 | 1.15 | 0.99 | 1.15 | +0.50 | +76.92% | 5 | 192 | 37.50% |
| FUTU240628P00069000 | 2024-06-25 1:25PM EDT | 69.00 | 2.16 | 1.62 | 1.87 | +1.20 | +125.00% | 11 | 367 | 40.33% |
| FUTU240628P00070000 | 2024-06-25 1:33PM EDT | 70.00 | 2.62 | 2.22 | 2.67 | +0.77 | +41.62% | 1 | 64 | 41.41% |
| FUTU240628P00071000 | 2024-06-24 3:34PM EDT | 71.00 | 2.07 | 3.30 | 3.60 | 0.00 | - | 3 | 15 | 46.29% |
| FUTU240628P00072000 | 2024-06-17 3:22PM EDT | 72.00 | 4.15 | 4.25 | 4.65 | 0.00 | - | 8 | 10 | 59.38% |
| FUTU240628P00073000 | 2024-06-26 12:59PM EDT | 73.00 | 5.45 | 4.90 | 5.55 | -0.94 | -14.71% | 1 | 19 | 58.59% |
| FUTU240628P00074000 | 2024-06-26 12:33PM EDT | 74.00 | 6.30 | 4.40 | 6.55 | -0.44 | -6.53% | 3 | 22 | 66.21% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 6.90 | 7.70 | 0.00 | - | 10 | 39 | 89.45% |
| FUTU240628P00076000 | 2024-06-13 9:42AM EDT | 76.00 | 8.32 | 7.25 | 8.60 | +3.39 | +68.76% | 1 | 7 | 87.11% |
| FUTU240628P00077000 | 2024-06-17 11:25AM EDT | 77.00 | 9.35 | 8.90 | 9.65 | 0.00 | - | 1 | 1 | 100.20% |
| FUTU240628P00078000 | 2024-06-25 1:34PM EDT | 78.00 | 10.60 | 9.05 | 10.70 | +3.60 | +51.43% | 2 | 6 | 112.89% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 7.75 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| FUTU240628P00080000 | 2024-06-24 11:36AM EDT | 80.00 | 11.35 | 11.30 | 12.45 | 0.00 | - | 1 | 104 | 81.25% |
| FUTU240628P00081000 | 2024-06-21 10:02AM EDT | 81.00 | 14.50 | 12.80 | 15.45 | 0.00 | - | 3 | 3 | 171.88% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 12.65 | 14.70 | 0.00 | - | 1 | 66 | 141.02% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 13.50 | 15.65 | 0.00 | - | 1 | 0 | 141.41% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 15.65 | 18.75 | 0.00 | - | - | 0 | 245.61% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 16.60 | 20.60 | 0.00 | - | - | 1 | 151.95% |
© 2024 Yahoo. All rights reserved.