Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614C00054000 | 2024-06-10 1:22PM EDT | 54.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FUTU240614C00055000 | 2024-05-09 11:40AM EDT | 55.00 | 15.70 | 17.60 | 22.35 | 0.00 | - | 1 | 1 | 381.64% |
| FUTU240614C00056000 | 2024-05-08 1:29PM EDT | 56.00 | 13.65 | 16.60 | 21.15 | 0.00 | - | - | 1 | 355.66% |
| FUTU240614C00057000 | 2024-05-30 12:54PM EDT | 57.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240614C00059000 | 2024-06-10 1:22PM EDT | 59.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240614C00062000 | 2024-06-10 9:31AM EDT | 62.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FUTU240614C00064000 | 2024-06-03 12:51PM EDT | 64.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240614C00065000 | 2024-06-12 12:48PM EDT | 65.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| FUTU240614C00066000 | 2024-06-12 10:50AM EDT | 66.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 0.00% |
| FUTU240614C00067000 | 2024-06-12 3:42PM EDT | 67.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| FUTU240614C00068000 | 2024-05-31 9:51AM EDT | 68.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 320 | 320 | 0.00% |
| FUTU240614C00069000 | 2024-05-13 10:31AM EDT | 69.00 | 6.80 | 2.67 | 4.85 | 0.00 | - | 5 | 7 | 78.32% |
| FUTU240614C00070000 | 2024-06-12 10:25AM EDT | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| FUTU240614C00071000 | 2024-06-12 3:42PM EDT | 71.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240614C00072000 | 2024-06-12 2:44PM EDT | 72.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| FUTU240614C00073000 | 2024-06-12 1:29PM EDT | 73.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| FUTU240614C00074000 | 2024-06-12 3:47PM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| FUTU240614C00075000 | 2024-06-12 3:30PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 90 | 492 | 6.25% |
| FUTU240614C00076000 | 2024-06-12 2:25PM EDT | 76.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FUTU240614C00077000 | 2024-06-12 2:37PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 252 | 529 | 12.50% |
| FUTU240614C00078000 | 2024-06-12 3:29PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 25.00% |
| FUTU240614C00079000 | 2024-06-12 2:37PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 87 | 25.00% |
| FUTU240614C00080000 | 2024-06-12 2:37PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 262 | 25.00% |
| FUTU240614C00081000 | 2024-06-12 9:53AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FUTU240614C00082000 | 2024-06-12 12:05PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| FUTU240614C00083000 | 2024-06-11 1:48PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 50.00% |
| FUTU240614C00084000 | 2024-06-10 11:56AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 50.00% |
| FUTU240614C00085000 | 2024-06-11 9:55AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 50.00% |
| FUTU240614C00086000 | 2024-06-05 11:20AM EDT | 86.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240614C00087000 | 2024-05-29 11:35AM EDT | 87.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FUTU240614C00088000 | 2024-06-07 9:57AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240614C00090000 | 2024-06-06 3:19PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| FUTU240614C00095000 | 2024-05-30 10:51AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| FUTU240614C00100000 | 2024-05-31 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240614P00060000 | 2024-05-31 9:30AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| FUTU240614P00061000 | 2024-05-29 3:37PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FUTU240614P00062000 | 2024-05-28 9:48AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240614P00063000 | 2024-05-17 10:10AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FUTU240614P00064000 | 2024-06-04 10:58AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240614P00065000 | 2024-06-10 12:08PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| FUTU240614P00066000 | 2024-06-12 10:47AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| FUTU240614P00067000 | 2024-06-04 10:51AM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| FUTU240614P00068000 | 2024-06-12 9:55AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| FUTU240614P00069000 | 2024-06-12 12:58PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 182 | 25.00% |
| FUTU240614P00070000 | 2024-06-12 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FUTU240614P00071000 | 2024-06-12 3:42PM EDT | 71.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 12.50% |
| FUTU240614P00072000 | 2024-06-12 3:42PM EDT | 72.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 6.25% |
| FUTU240614P00073000 | 2024-06-12 2:56PM EDT | 73.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 111 | 297 | 3.13% |
| FUTU240614P00074000 | 2024-06-12 3:29PM EDT | 74.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 54 | 100 | 0.00% |
| FUTU240614P00075000 | 2024-06-12 12:23PM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| FUTU240614P00076000 | 2024-06-12 11:28AM EDT | 76.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 226 | 871 | 0.00% |
| FUTU240614P00077000 | 2024-06-10 9:49AM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| FUTU240614P00078000 | 2024-06-07 10:07AM EDT | 78.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| FUTU240614P00079000 | 2024-06-07 2:32PM EDT | 79.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| FUTU240614P00080000 | 2024-06-06 11:39AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240614P00081000 | 2024-06-12 10:25AM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FUTU240614P00082000 | 2024-05-29 12:01PM EDT | 82.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240614P00083000 | 2024-05-17 11:55AM EDT | 83.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240614P00085000 | 2024-05-17 11:31AM EDT | 85.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240614P00086000 | 2024-06-06 10:02AM EDT | 86.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.