Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517C00145000 | 2024-04-22 9:31AM EDT | 145.00 | 261.30 | 258.60 | 262.30 | 0.00 | - | 1 | 1 | 355.08% |
| RACE240517C00150000 | 2024-04-22 9:36AM EDT | 150.00 | 257.80 | 253.40 | 257.30 | 0.00 | - | - | 1 | 333.01% |
| RACE240517C00165000 | 2024-04-18 3:22PM EDT | 165.00 | 247.00 | 238.60 | 242.30 | 0.00 | - | 2 | 0 | 313.09% |
| RACE240517C00170000 | 2024-05-07 9:41AM EDT | 170.00 | 239.40 | 233.50 | 237.30 | 0.00 | - | 1 | 1 | 298.83% |
| RACE240517C00175000 | 2024-04-18 3:32PM EDT | 175.00 | 237.10 | 228.60 | 232.30 | 0.00 | - | 2 | 0 | 294.14% |
| RACE240517C00180000 | 2024-04-19 12:30PM EDT | 180.00 | 229.00 | 223.50 | 227.30 | 0.00 | - | 45 | 0 | 280.47% |
| RACE240517C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 216.60 | 213.50 | 217.40 | 0.00 | - | - | 1 | 267.38% |
| RACE240517C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 211.60 | 208.50 | 211.90 | 0.00 | - | 1 | 1 | 233.40% |
| RACE240517C00210000 | 2024-04-30 9:55AM EDT | 210.00 | 208.00 | 193.70 | 197.30 | 0.00 | - | - | 7 | 238.48% |
| RACE240517C00240000 | 2023-12-26 4:54PM EDT | 240.00 | 100.90 | 101.50 | 105.60 | 0.00 | - | - | 3 | 0.00% |
| RACE240517C00260000 | 2024-01-26 10:30AM EDT | 260.00 | 83.00 | 156.20 | 160.20 | 0.00 | - | 1 | 2 | 359.69% |
| RACE240517C00270000 | 2023-11-24 11:29AM EDT | 270.00 | 105.85 | 70.60 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240517C00280000 | 2024-04-22 9:31AM EDT | 280.00 | 127.01 | 123.70 | 127.30 | 0.00 | - | 1 | 1 | 142.77% |
| RACE240517C00290000 | 2024-05-08 3:15PM EDT | 290.00 | 116.70 | 113.80 | 117.40 | 0.00 | - | 3 | 5 | 134.77% |
| RACE240517C00300000 | 2024-02-07 10:31AM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3 | 0.00% |
| RACE240517C00310000 | 2024-05-07 9:59AM EDT | 310.00 | 93.23 | 93.60 | 97.40 | -12.72 | -12.01% | 1 | 3 | 108.01% |
| RACE240517C00320000 | 2024-02-01 10:42AM EDT | 320.00 | 66.10 | 106.20 | 109.80 | 0.00 | - | 5 | 3 | 302.27% |
| RACE240517C00330000 | 2024-04-15 10:08AM EDT | 330.00 | 86.00 | 73.70 | 77.50 | 0.00 | - | 1 | 0 | 88.92% |
| RACE240517C00340000 | 2024-04-01 3:33PM EDT | 340.00 | 92.21 | 75.70 | 79.00 | 0.00 | - | 1 | 24 | 189.16% |
| RACE240517C00350000 | 2024-04-19 9:30AM EDT | 350.00 | 65.70 | 54.00 | 57.40 | 0.00 | - | 1 | 67 | 69.24% |
| RACE240517C00360000 | 2024-04-19 1:33PM EDT | 360.00 | 51.58 | 43.80 | 46.90 | 0.00 | - | 1 | 56 | 50.83% |
| RACE240517C00370000 | 2024-04-19 10:42AM EDT | 370.00 | 43.83 | 34.00 | 36.40 | 0.00 | - | 2 | 100 | 56.23% |
| RACE240517C00380000 | 2024-05-10 11:15AM EDT | 380.00 | 23.00 | 24.30 | 26.60 | -4.50 | -16.36% | 20 | 109 | 45.54% |
| RACE240517C00390000 | 2024-05-09 11:11AM EDT | 390.00 | 18.00 | 15.70 | 17.00 | 0.00 | - | 2 | 194 | 35.05% |
| RACE240517C00400000 | 2024-05-10 11:35AM EDT | 400.00 | 6.60 | 7.60 | 8.10 | -4.08 | -38.20% | 11 | 148 | 25.37% |
| RACE240517C00405000 | 2024-05-10 2:59PM EDT | 405.00 | 4.60 | 4.60 | 5.10 | -1.20 | -20.69% | 22 | 7 | 24.62% |
| RACE240517C00407500 | 2024-05-10 3:23PM EDT | 407.50 | 3.69 | 3.40 | 3.90 | -1.81 | -32.91% | 71 | 50 | 24.31% |
| RACE240517C00410000 | 2024-05-10 3:43PM EDT | 410.00 | 2.65 | 2.45 | 2.85 | -1.77 | -40.05% | 24 | 185 | 23.77% |
| RACE240517C00412500 | 2024-05-09 9:36AM EDT | 412.50 | 2.70 | 1.60 | 2.20 | 0.00 | - | 4 | 23 | 24.38% |
| RACE240517C00415000 | 2024-05-10 1:04PM EDT | 415.00 | 1.05 | 1.25 | 1.55 | -1.60 | -60.38% | 12 | 22 | 24.09% |
| RACE240517C00417500 | 2024-05-08 3:44PM EDT | 417.50 | 0.80 | 0.85 | 1.15 | -1.52 | -65.52% | 7 | 38 | 24.55% |
| RACE240517C00420000 | 2024-05-10 2:41PM EDT | 420.00 | 0.60 | 0.60 | 0.85 | -0.70 | -53.85% | 4 | 158 | 25.03% |
| RACE240517C00422500 | 2024-05-09 10:13AM EDT | 422.50 | 0.92 | 0.45 | 0.65 | 0.00 | - | 1 | 70 | 25.78% |
| RACE240517C00425000 | 2024-05-09 3:07PM EDT | 425.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 12 | 21 | 25.90% |
| RACE240517C00427500 | 2024-05-08 9:57AM EDT | 427.50 | 0.83 | 0.25 | 0.45 | 0.00 | - | - | 46 | 28.27% |
| RACE240517C00430000 | 2024-05-09 10:53AM EDT | 430.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 11 | 316 | 30.57% |
| RACE240517C00432500 | 2024-05-07 11:02AM EDT | 432.50 | 1.25 | 0.10 | 0.45 | 0.00 | - | 2 | 16 | 32.86% |
| RACE240517C00435000 | 2024-05-10 10:06AM EDT | 435.00 | 0.15 | 0.10 | 0.50 | -0.17 | -53.12% | 122 | 9 | 35.86% |
| RACE240517C00440000 | 2024-05-10 9:31AM EDT | 440.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 6 | 134 | 37.50% |
| RACE240517C00445000 | 2024-05-07 10:04AM EDT | 445.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 1 | 36 | 43.60% |
| RACE240517C00450000 | 2024-05-10 10:53AM EDT | 450.00 | 0.05 | 0.05 | 0.25 | -0.45 | -90.00% | 1 | 1,096 | 42.92% |
| RACE240517C00455000 | 2024-05-07 2:13PM EDT | 455.00 | 0.05 | 0.05 | 0.40 | -0.08 | -61.54% | 2 | 16 | 50.54% |
| RACE240517C00460000 | 2024-05-08 2:45PM EDT | 460.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 97 | 54.35% |
| RACE240517C00465000 | 2024-05-07 11:53AM EDT | 465.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 14 | 52.83% |
| RACE240517C00470000 | 2024-05-10 2:41PM EDT | 470.00 | 0.29 | 0.00 | 0.40 | +0.24 | +480.00% | 2 | 210 | 55.27% |
| RACE240517C00475000 | 2024-05-07 3:32PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 49.02% |
| RACE240517C00480000 | 2024-05-07 3:31PM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 9 | 55 | 61.82% |
| RACE240517C00485000 | 2024-05-07 1:16PM EDT | 485.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 11 | 64.94% |
| RACE240517C00490000 | 2024-05-08 9:49AM EDT | 490.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 68.07% |
| RACE240517C00495000 | 2024-05-08 12:24PM EDT | 495.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 71.19% |
| RACE240517C00500000 | 2024-05-08 12:26PM EDT | 500.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 74.22% |
| RACE240517C00520000 | 2024-05-08 3:50PM EDT | 520.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 38 | 76.17% |
| RACE240517C00530000 | 2024-05-07 9:31AM EDT | 530.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 81.25% |
| RACE240517C00540000 | 2024-05-08 3:47PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 75 | 86.33% |
| RACE240517C00550000 | 2024-05-07 9:31AM EDT | 550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 91.02% |
| RACE240517C00560000 | 2024-05-07 9:31AM EDT | 560.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 95.70% |
| RACE240517C00570000 | 2024-05-07 9:31AM EDT | 570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 100.39% |
| RACE240517C00580000 | 2024-05-07 12:50PM EDT | 580.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 34 | 112 | 104.69% |
| RACE240517C00590000 | 2024-05-07 9:31AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,009 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517P00145000 | 2023-10-27 10:47AM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 346.68% |
| RACE240517P00150000 | 2023-11-03 10:55AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 335.94% |
| RACE240517P00155000 | 2024-01-30 3:22PM EDT | 155.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 24 | 24 | 379.00% |
| RACE240517P00165000 | 2023-09-18 3:11PM EDT | 165.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 2 | 363.96% |
| RACE240517P00170000 | 2023-10-02 2:09PM EDT | 170.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 398.54% |
| RACE240517P00175000 | 2023-11-22 10:30AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| RACE240517P00180000 | 2023-12-26 10:57AM EDT | 180.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 257.23% |
| RACE240517P00185000 | 2023-10-13 1:34PM EDT | 185.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 4 | 0 | 274.02% |
| RACE240517P00190000 | 2024-03-28 12:23PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 208.59% |
| RACE240517P00195000 | 2024-04-03 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 38 | 189.06% |
| RACE240517P00200000 | 2024-03-20 9:44AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| RACE240517P00210000 | 2023-11-01 3:38PM EDT | 210.00 | 2.00 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 254.59% |
| RACE240517P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RACE240517P00230000 | 2024-02-23 10:57AM EDT | 230.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 5 | 227.34% |
| RACE240517P00240000 | 2023-11-21 10:42AM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| RACE240517P00250000 | 2024-03-11 10:52AM EDT | 250.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 161.91% |
| RACE240517P00260000 | 2024-05-07 9:33AM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 147.85% |
| RACE240517P00270000 | 2024-04-03 9:57AM EDT | 270.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 2 | 64 | 173.93% |
| RACE240517P00280000 | 2024-02-20 11:44AM EDT | 280.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 142.77% |
| RACE240517P00290000 | 2024-04-29 12:13PM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 108.01% |
| RACE240517P00300000 | 2024-05-02 2:07PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 98.24% |
| RACE240517P00310000 | 2024-04-29 12:14PM EDT | 310.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 54 | 94.14% |
| RACE240517P00320000 | 2024-05-10 11:43AM EDT | 320.00 | 0.11 | 0.00 | 0.10 | +0.02 | +22.22% | 7 | 221 | 71.09% |
| RACE240517P00330000 | 2024-05-09 9:45AM EDT | 330.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 125 | 65.63% |
| RACE240517P00340000 | 2024-05-06 10:30AM EDT | 340.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 72 | 66.11% |
| RACE240517P00350000 | 2024-05-01 11:07AM EDT | 350.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 1 | 120 | 57.52% |
| RACE240517P00360000 | 2024-05-10 1:52PM EDT | 360.00 | 0.20 | 0.05 | 0.30 | +0.01 | +5.26% | 1 | 195 | 49.51% |
| RACE240517P00370000 | 2024-05-08 3:12PM EDT | 370.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 137 | 43.90% |
| RACE240517P00375000 | 2024-05-07 11:09AM EDT | 375.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 14 | 17 | 35.89% |
| RACE240517P00380000 | 2024-05-10 12:28PM EDT | 380.00 | 0.35 | 0.15 | 0.45 | -0.05 | -12.50% | 3 | 139 | 32.52% |
| RACE240517P00385000 | 2024-05-10 3:08PM EDT | 385.00 | 0.40 | 0.30 | 0.50 | -0.25 | -38.46% | 3 | 48 | 27.91% |
| RACE240517P00390000 | 2024-05-10 3:52PM EDT | 390.00 | 0.65 | 0.55 | 0.85 | -0.25 | -27.78% | 6 | 118 | 25.98% |
| RACE240517P00395000 | 2024-05-10 3:37PM EDT | 395.00 | 1.32 | 1.10 | 1.45 | +0.16 | +13.79% | 22 | 46 | 24.02% |
| RACE240517P00400000 | 2024-05-10 2:41PM EDT | 400.00 | 2.80 | 2.35 | 2.50 | -0.21 | -6.98% | 4 | 154 | 22.21% |
| RACE240517P00405000 | 2024-05-10 3:55PM EDT | 405.00 | 4.23 | 4.20 | 4.60 | +0.43 | +11.32% | 34 | 12 | 22.21% |
| RACE240517P00407500 | 2024-05-10 9:59AM EDT | 407.50 | 8.20 | 5.50 | 5.90 | +2.60 | +46.43% | 13 | 29 | 21.85% |
| RACE240517P00410000 | 2024-05-10 12:17PM EDT | 410.00 | 7.50 | 7.10 | 7.50 | +0.80 | +11.94% | 16 | 223 | 21.94% |
| RACE240517P00412500 | 2024-05-07 1:14PM EDT | 412.50 | 10.50 | 8.60 | 9.30 | 0.00 | - | 5 | 9 | 22.06% |
| RACE240517P00415000 | 2024-05-08 9:42AM EDT | 415.00 | 12.68 | 10.40 | 12.80 | +0.91 | +7.73% | 3 | 11 | 31.65% |
| RACE240517P00417500 | 2024-05-08 9:32AM EDT | 417.50 | 15.80 | 12.40 | 14.70 | 0.00 | - | 23 | 36 | 31.70% |
| RACE240517P00420000 | 2024-05-10 11:45AM EDT | 420.00 | 18.07 | 14.70 | 17.10 | +4.67 | +34.85% | 2 | 118 | 34.45% |
| RACE240517P00422500 | 2024-05-07 2:45PM EDT | 422.50 | 19.66 | 17.00 | 19.50 | 0.00 | - | 1 | 12 | 37.00% |
| RACE240517P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 20.80 | 19.50 | 21.80 | 0.00 | - | 2 | 6 | 38.62% |
| RACE240517P00427500 | 2024-05-07 9:40AM EDT | 427.50 | 18.00 | 21.80 | 24.30 | 0.00 | - | - | 10 | 41.60% |
| RACE240517P00430000 | 2024-05-08 9:39AM EDT | 430.00 | 28.17 | 24.30 | 26.50 | +3.95 | +16.31% | 1 | 72 | 41.97% |
| RACE240517P00432500 | 2024-04-23 10:24AM EDT | 432.50 | 20.70 | 25.60 | 29.00 | 0.00 | - | - | 0 | 44.70% |
| RACE240517P00440000 | 2024-05-08 9:42AM EDT | 440.00 | 34.50 | 33.20 | 36.40 | 0.00 | - | 3 | 26 | 51.56% |
| RACE240517P00450000 | 2024-05-08 9:42AM EDT | 450.00 | 44.50 | 43.10 | 46.60 | 0.00 | - | 3 | 1 | 63.50% |
| RACE240517P00455000 | 2024-05-08 9:42AM EDT | 455.00 | 49.50 | 48.20 | 51.70 | 0.00 | - | - | 0 | 69.34% |
| RACE240517P00460000 | 2024-03-28 12:11PM EDT | 460.00 | 31.30 | 37.90 | 42.00 | 0.00 | - | 3 | 3 | 0.00% |
| RACE240517P00465000 | 2024-05-08 3:47PM EDT | 465.00 | 58.10 | 58.20 | 61.70 | 0.00 | - | - | 0 | 78.52% |
| RACE240517P00475000 | 2024-05-08 3:47PM EDT | 475.00 | 68.10 | 67.90 | 71.50 | 0.00 | - | - | 0 | 84.72% |
| RACE240517P00480000 | 2024-05-08 3:47PM EDT | 480.00 | 73.10 | 73.20 | 76.70 | 0.00 | - | - | 0 | 91.48% |
| RACE240517P00485000 | 2024-05-08 3:47PM EDT | 485.00 | 78.10 | 78.10 | 81.40 | 0.00 | - | - | 0 | 91.53% |
| RACE240517P00500000 | 2024-04-22 3:21PM EDT | 500.00 | 89.60 | 92.90 | 96.40 | 0.00 | - | 6 | 0 | 103.13% |
| RACE240517P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 109.70 | 112.90 | 116.50 | 0.00 | - | - | 0 | 119.29% |
| RACE240517P00540000 | 2024-04-02 11:07AM EDT | 540.00 | 116.70 | 116.60 | 119.60 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00550000 | 2024-04-02 11:09AM EDT | 550.00 | 126.10 | 126.30 | 129.70 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00560000 | 2024-05-07 12:15PM EDT | 560.00 | 153.20 | 152.80 | 156.70 | 0.00 | - | 17 | 0 | 149.46% |
| RACE240517P00570000 | 2024-04-09 9:55AM EDT | 570.00 | 151.29 | 160.50 | 164.70 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240517P00580000 | 2024-04-02 1:16PM EDT | 580.00 | 159.10 | 153.70 | 157.40 | 0.00 | - | - | 0 | 0.00% |
| RACE240517P00590000 | 2024-05-07 12:15PM EDT | 590.00 | 183.20 | 183.00 | 186.60 | 0.00 | - | 17 | 0 | 165.97% |
© 2024 Yahoo. All rights reserved.