Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524C00075000 | 2024-05-20 2:46PM EDT | 2024-05-24 | 4.10 | 3.80 | 4.10 | -1.90 | -31.67% | 25 | 331 | 53.13% |
| FUTU240531C00075000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 5.45 | 5.25 | 5.55 | -1.67 | -23.46% | 24 | 166 | 61.47% |
| FUTU240607C00075000 | 2024-05-17 10:43AM EDT | 2024-06-07 | 8.50 | 5.90 | 6.10 | 0.00 | - | 11 | 93 | 57.67% |
| FUTU240614C00075000 | 2024-05-16 10:06AM EDT | 2024-06-14 | 5.06 | 6.40 | 6.65 | 0.00 | - | 6 | 7 | 55.88% |
| FUTU240621C00075000 | 2024-05-20 3:41PM EDT | 2024-06-21 | 6.80 | 6.80 | 7.00 | -1.55 | -18.56% | 31 | 3,521 | 53.75% |
| FUTU240628C00075000 | 2024-05-13 11:06AM EDT | 2024-06-28 | 4.90 | 6.70 | 7.60 | 0.00 | - | 1 | 1 | 51.29% |
| FUTU240719C00075000 | 2024-05-20 12:09PM EDT | 2024-07-19 | 8.43 | 8.40 | 8.70 | -1.54 | -15.45% | 6 | 509 | 53.03% |
| FUTU240816C00075000 | 2024-05-20 10:53AM EDT | 2024-08-16 | 11.10 | 10.00 | 10.40 | -0.85 | -7.11% | 5 | 293 | 55.05% |
| FUTU240920C00075000 | 2024-05-17 10:33AM EDT | 2024-09-20 | 13.90 | 11.65 | 13.10 | 0.00 | - | 5 | 5 | 59.09% |
| FUTU241115C00075000 | 2024-05-20 11:45AM EDT | 2024-11-15 | 14.50 | 14.05 | 14.40 | -1.05 | -6.75% | 26 | 656 | 57.83% |
| FUTU250117C00075000 | 2024-05-17 10:56AM EDT | 2025-01-17 | 18.42 | 16.00 | 17.75 | 0.00 | - | 1 | 398 | 60.69% |
| FUTU260116C00075000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 24.90 | 24.00 | 25.25 | -0.35 | -1.39% | 30 | 119 | 59.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240524P00075000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 0.42 | 0.29 | 0.38 | +0.05 | +13.51% | 167 | 94 | 49.02% |
| FUTU240531P00075000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 1.80 | 1.69 | 1.83 | +0.24 | +15.38% | 70 | 76 | 61.28% |
| FUTU240607P00075000 | 2024-05-16 11:11AM EDT | 2024-06-07 | 2.95 | 2.18 | 2.43 | 0.00 | - | 3 | 13 | 56.64% |
| FUTU240614P00075000 | 2024-05-20 10:45AM EDT | 2024-06-14 | 2.45 | 2.57 | 2.89 | -1.60 | -39.51% | 6 | 6 | 53.71% |
| FUTU240621P00075000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | +0.27 | +9.89% | 7 | 94 | 51.78% |
| FUTU240719P00075000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 4.60 | 3.60 | 4.75 | +0.80 | +21.05% | 8 | 55 | 51.64% |
| FUTU240816P00075000 | 2024-05-20 9:44AM EDT | 2024-08-16 | 5.40 | 5.65 | 5.95 | +0.07 | +1.31% | 2 | 112 | 50.84% |
| FUTU241115P00075000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 8.60 | 8.90 | 9.80 | 0.00 | - | 4 | 36 | 51.89% |
| FUTU250117P00075000 | 2024-05-20 1:44PM EDT | 2025-01-17 | 10.60 | 10.40 | 10.95 | +0.60 | +6.00% | 26 | 122 | 50.08% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 2026-01-16 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 88.82% |
© 2024 Yahoo. All rights reserved.