Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524C00397500 | 2024-05-13 11:07AM EDT | 397.50 | 12.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RACE240524C00400000 | 2024-05-13 11:07AM EDT | 400.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RACE240524C00407500 | 2024-05-14 3:28PM EDT | 407.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240524C00410000 | 2024-05-17 11:14AM EDT | 410.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240524C00412500 | 2024-05-20 9:35AM EDT | 412.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240524C00415000 | 2024-05-22 3:48PM EDT | 415.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240524C00417500 | 2024-05-22 12:25PM EDT | 417.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RACE240524C00420000 | 2024-05-22 1:49PM EDT | 420.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RACE240524C00422500 | 2024-05-20 12:24PM EDT | 422.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE240524C00425000 | 2024-05-22 1:54PM EDT | 425.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE240524C00430000 | 2024-05-20 3:15PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RACE240524C00432500 | 2024-05-21 12:21PM EDT | 432.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RACE240524C00435000 | 2024-05-16 3:34PM EDT | 435.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RACE240524C00440000 | 2024-05-21 9:30AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RACE240524C00445000 | 2024-05-07 9:41AM EDT | 445.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RACE240524C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240524C00455000 | 2024-05-22 12:27PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RACE240524C00465000 | 2024-05-22 9:30AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RACE240524C00470000 | 2024-05-03 9:30AM EDT | 470.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240524C00475000 | 2024-05-03 1:32PM EDT | 475.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240524C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RACE240524C00490000 | 2024-05-15 12:25PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240524C00495000 | 2024-05-20 9:33AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| RACE240524C00510000 | 2024-04-23 9:30AM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240524C00520000 | 2024-05-15 3:12PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240524C00540000 | 2024-05-15 3:11PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240524C00550000 | 2024-05-15 9:30AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RACE240524C00560000 | 2024-05-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524P00330000 | 2024-05-13 9:53AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RACE240524P00340000 | 2024-05-16 10:35AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE240524P00345000 | 2024-05-17 3:32PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RACE240524P00370000 | 2024-05-16 3:38PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RACE240524P00375000 | 2024-05-06 3:37PM EDT | 375.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RACE240524P00380000 | 2024-05-20 1:06PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240524P00385000 | 2024-05-21 1:30PM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RACE240524P00390000 | 2024-05-21 12:36PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RACE240524P00395000 | 2024-05-17 10:18AM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE240524P00397500 | 2024-05-14 2:44PM EDT | 397.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE240524P00400000 | 2024-05-22 3:26PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE240524P00402500 | 2024-05-22 3:41PM EDT | 402.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RACE240524P00405000 | 2024-05-22 3:01PM EDT | 405.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RACE240524P00407500 | 2024-05-21 9:59AM EDT | 407.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE240524P00410000 | 2024-05-22 3:01PM EDT | 410.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RACE240524P00412500 | 2024-05-22 10:32AM EDT | 412.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RACE240524P00415000 | 2024-05-22 3:19PM EDT | 415.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| RACE240524P00417500 | 2024-05-22 2:27PM EDT | 417.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RACE240524P00420000 | 2024-05-22 2:45PM EDT | 420.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RACE240524P00422500 | 2024-05-20 2:06PM EDT | 422.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240524P00425000 | 2024-05-17 10:27AM EDT | 425.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240524P00430000 | 2024-05-07 9:31AM EDT | 430.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240524P00435000 | 2024-05-01 2:51PM EDT | 435.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240524P00440000 | 2024-05-01 2:51PM EDT | 440.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.