Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621C00155000 | 2023-06-06 9:47AM EDT | 155.00 | 149.60 | 162.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621C00160000 | 2023-08-04 10:52AM EDT | 160.00 | 161.85 | 152.20 | 156.40 | 0.00 | - | 2 | 2 | 0.00% |
| RACE240621C00200000 | 2024-04-22 9:48AM EDT | 200.00 | 209.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240621C00210000 | 2024-03-06 2:48PM EDT | 210.00 | 206.58 | 207.10 | 210.70 | 0.00 | - | 10 | 10 | 250.95% |
| RACE240621C00230000 | 2024-01-17 3:25PM EDT | 230.00 | 117.00 | 159.50 | 164.20 | 0.00 | - | - | 1 | 0.00% |
| RACE240621C00240000 | 2023-12-22 4:46PM EDT | 240.00 | 101.42 | 97.90 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240621C00250000 | 2024-04-22 9:46AM EDT | 250.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RACE240621C00260000 | 2024-02-01 10:40AM EDT | 260.00 | 123.88 | 165.90 | 169.20 | 0.00 | - | 1 | 2 | 232.58% |
| RACE240621C00280000 | 2024-02-02 3:47PM EDT | 280.00 | 103.15 | 146.00 | 149.70 | 0.00 | - | 1 | 19 | 206.93% |
| RACE240621C00290000 | 2024-04-12 1:19PM EDT | 290.00 | 121.95 | 115.80 | 119.20 | 0.00 | - | 3 | 4 | 63.57% |
| RACE240621C00300000 | 2024-05-24 3:50PM EDT | 300.00 | 117.28 | 110.00 | 110.80 | 0.00 | - | 1 | 14 | 82.30% |
| RACE240621C00310000 | 2024-04-19 10:28AM EDT | 310.00 | 104.75 | 113.00 | 115.60 | 0.00 | - | 1 | 26 | 154.24% |
| RACE240621C00320000 | 2024-05-06 3:15PM EDT | 320.00 | 109.30 | 88.70 | 92.30 | 0.00 | - | 1 | 81 | 68.97% |
| RACE240621C00330000 | 2024-05-09 10:30AM EDT | 330.00 | 78.35 | 80.00 | 81.00 | 0.00 | - | 1 | 31 | 61.90% |
| RACE240621C00340000 | 2024-06-03 9:50AM EDT | 340.00 | 70.49 | 70.20 | 72.50 | -14.04 | -16.61% | 3 | 87 | 61.56% |
| RACE240621C00350000 | 2024-05-08 11:48AM EDT | 350.00 | 61.80 | 60.20 | 61.20 | 0.00 | - | 1 | 158 | 53.14% |
| RACE240621C00360000 | 2024-05-17 10:13AM EDT | 360.00 | 63.25 | 49.00 | 52.60 | 0.00 | - | 1 | 81 | 53.42% |
| RACE240621C00370000 | 2024-02-26 4:41PM EDT | 370.00 | 58.66 | 73.10 | 76.50 | 0.00 | - | 1 | 89 | 150.35% |
| RACE240621C00375000 | 2024-05-29 2:36PM EDT | 375.00 | 34.28 | 34.40 | 37.80 | 0.00 | - | - | 5 | 42.13% |
| RACE240621C00380000 | 2024-04-11 11:33AM EDT | 380.00 | 46.30 | 29.40 | 31.20 | 0.00 | - | 15 | 165 | 31.02% |
| RACE240621C00385000 | 2024-05-29 2:35PM EDT | 385.00 | 25.20 | 25.00 | 28.60 | 0.00 | - | - | 8 | 36.66% |
| RACE240621C00390000 | 2024-05-29 2:32PM EDT | 390.00 | 21.00 | 20.40 | 22.80 | 0.00 | - | 3 | 102 | 29.37% |
| RACE240621C00395000 | 2024-05-29 2:33PM EDT | 395.00 | 17.00 | 16.70 | 20.00 | 0.00 | - | - | 6 | 31.85% |
| RACE240621C00400000 | 2024-05-29 9:39AM EDT | 400.00 | 13.30 | 12.80 | 16.30 | 0.00 | - | 1 | 276 | 30.41% |
| RACE240621C00402500 | 2024-05-29 3:50PM EDT | 402.50 | 11.60 | 12.00 | 13.80 | 0.00 | - | - | 6 | 27.59% |
| RACE240621C00405000 | 2024-05-29 9:58AM EDT | 405.00 | 10.80 | 9.00 | 11.30 | 0.00 | - | - | 1 | 24.65% |
| RACE240621C00407500 | 2024-05-29 3:43PM EDT | 407.50 | 8.80 | 9.30 | 9.70 | 0.00 | - | - | 7 | 23.96% |
| RACE240621C00410000 | 2024-05-31 10:20AM EDT | 410.00 | 8.06 | 7.80 | 8.40 | 0.00 | - | 1 | 112 | 23.79% |
| RACE240621C00412500 | 2024-06-03 11:26AM EDT | 412.50 | 7.00 | 6.80 | 7.20 | +0.44 | +6.71% | 18 | 3 | 23.58% |
| RACE240621C00415000 | 2024-05-29 2:35PM EDT | 415.00 | 5.45 | 5.60 | 6.10 | 0.00 | - | 55 | 56 | 23.35% |
| RACE240621C00417500 | 2024-05-29 2:33PM EDT | 417.50 | 4.60 | 2.80 | 5.10 | 0.00 | - | 7 | 11 | 23.07% |
| RACE240621C00420000 | 2024-06-03 9:30AM EDT | 420.00 | 4.15 | 3.90 | 4.30 | +0.25 | +6.41% | 1 | 852 | 23.06% |
| RACE240621C00422500 | 2024-05-24 9:30AM EDT | 422.50 | 6.90 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 22.74% |
| RACE240621C00425000 | 2024-06-03 9:30AM EDT | 425.00 | 2.85 | 2.55 | 2.90 | +0.32 | +12.65% | 1 | 27 | 22.74% |
| RACE240621C00427500 | 2024-05-22 11:29AM EDT | 427.50 | 5.93 | 1.85 | 2.40 | 0.00 | - | - | 6 | 22.80% |
| RACE240621C00430000 | 2024-06-03 1:32PM EDT | 430.00 | 1.62 | 1.65 | 1.95 | -0.24 | -12.90% | 8 | 487 | 22.76% |
| RACE240621C00432500 | 2024-05-22 1:51PM EDT | 432.50 | 3.81 | 1.35 | 1.65 | 0.00 | - | - | 7 | 23.08% |
| RACE240621C00435000 | 2024-06-03 3:15PM EDT | 435.00 | 1.20 | 1.00 | 1.35 | -0.05 | -4.00% | 1 | 6 | 23.18% |
| RACE240621C00440000 | 2024-06-03 1:32PM EDT | 440.00 | 0.78 | 0.70 | 0.95 | -0.09 | -10.34% | 13 | 206 | 23.76% |
| RACE240621C00445000 | 2024-05-22 10:13AM EDT | 445.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 9 | 24.99% |
| RACE240621C00450000 | 2024-06-03 2:06PM EDT | 450.00 | 0.50 | 0.35 | 0.45 | -0.02 | -3.85% | 5 | 156 | 24.71% |
| RACE240621C00460000 | 2024-05-31 12:14PM EDT | 460.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 1 | 98 | 30.81% |
| RACE240621C00465000 | 2024-05-31 1:43PM EDT | 465.00 | 0.28 | 0.20 | 0.55 | 0.00 | - | 10 | 35 | 32.50% |
| RACE240621C00470000 | 2024-05-21 11:06AM EDT | 470.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 20 | 96 | 34.03% |
| RACE240621C00480000 | 2024-05-30 9:52AM EDT | 480.00 | 0.31 | 0.10 | 0.45 | 0.00 | - | 1 | 126 | 37.45% |
| RACE240621C00490000 | 2024-05-21 11:06AM EDT | 490.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 20 | 57 | 41.36% |
| RACE240621C00500000 | 2024-05-29 11:46AM EDT | 500.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 1 | 6 | 55.71% |
| RACE240621C00510000 | 2024-05-06 3:58PM EDT | 510.00 | 1.25 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 47.85% |
| RACE240621C00520000 | 2024-02-28 11:33AM EDT | 520.00 | 2.60 | 2.20 | 3.90 | 0.00 | - | 1 | 2 | 76.14% |
| RACE240621C00540000 | 2024-05-30 12:02PM EDT | 540.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 7 | 40 | 51.76% |
| RACE240621C00570000 | 2024-05-30 12:12PM EDT | 570.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 59.28% |
| RACE240621C00590000 | 2024-05-22 12:06PM EDT | 590.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 64.55% |
| RACE240621C00600000 | 2024-05-22 12:07PM EDT | 600.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 62 | 67.09% |
| RACE240621C00620000 | 2024-05-10 2:22PM EDT | 620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 71.97% |
| RACE240621C00640000 | 2024-05-16 10:59AM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 72 | 68.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621P00130000 | 2024-02-15 11:37AM EDT | 130.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 16 | 16 | 251.71% |
| RACE240621P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 48 | 50.00% |
| RACE240621P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 39 | 235.55% |
| RACE240621P00145000 | 2023-10-31 9:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE240621P00150000 | 2024-04-18 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 167.38% |
| RACE240621P00155000 | 2024-01-17 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| RACE240621P00160000 | 2023-09-13 12:12PM EDT | 160.00 | 0.92 | 0.00 | 0.90 | 0.00 | - | 10 | 112 | 183.20% |
| RACE240621P00165000 | 2023-09-25 10:37AM EDT | 165.00 | 1.03 | 0.65 | 1.30 | 0.00 | - | 2 | 2 | 198.78% |
| RACE240621P00170000 | 2024-01-23 10:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| RACE240621P00175000 | 2024-05-07 9:31AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 122.66% |
| RACE240621P00180000 | 2024-01-23 10:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RACE240621P00185000 | 2024-02-23 11:05AM EDT | 185.00 | 0.02 | 0.00 | 2.30 | 0.00 | - | 2 | 66 | 180.52% |
| RACE240621P00190000 | 2024-01-23 10:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| RACE240621P00195000 | 2024-02-23 11:05AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 143.55% |
| RACE240621P00200000 | 2024-05-09 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 52 | 103.91% |
| RACE240621P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 32 | 140.14% |
| RACE240621P00220000 | 2024-05-10 2:24PM EDT | 220.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 12 | 131.30% |
| RACE240621P00230000 | 2024-05-10 2:29PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 48 | 97.27% |
| RACE240621P00240000 | 2024-05-17 2:30PM EDT | 240.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 21 | 268 | 115.38% |
| RACE240621P00250000 | 2024-05-28 3:55PM EDT | 250.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 88.09% |
| RACE240621P00260000 | 2024-05-30 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 239 | 77.93% |
| RACE240621P00270000 | 2024-05-16 3:16PM EDT | 270.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 97 | 82.52% |
| RACE240621P00280000 | 2024-02-01 11:30AM EDT | 280.00 | 1.45 | 0.00 | 1.05 | 0.00 | - | 2 | 93 | 82.62% |
| RACE240621P00290000 | 2024-05-13 1:33PM EDT | 290.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 142 | 64.94% |
| RACE240621P00300000 | 2024-05-13 1:29PM EDT | 300.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 72 | 60.25% |
| RACE240621P00310000 | 2024-05-09 9:40AM EDT | 310.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 4 | 121 | 54.59% |
| RACE240621P00320000 | 2024-05-06 10:32AM EDT | 320.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 1 | 69 | 53.17% |
| RACE240621P00330000 | 2024-05-14 12:44PM EDT | 330.00 | 0.69 | 0.15 | 0.40 | 0.00 | - | 3 | 320 | 48.44% |
| RACE240621P00340000 | 2024-05-28 3:55PM EDT | 340.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 1 | 171 | 43.51% |
| RACE240621P00350000 | 2024-05-28 3:57PM EDT | 350.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 1 | 290 | 48.47% |
| RACE240621P00360000 | 2024-06-03 3:29PM EDT | 360.00 | 0.45 | 0.35 | 1.55 | -0.05 | -10.00% | 45 | 278 | 41.94% |
| RACE240621P00370000 | 2024-06-03 2:14PM EDT | 370.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 14 | 419 | 28.76% |
| RACE240621P00375000 | 2024-05-29 2:36PM EDT | 375.00 | 1.09 | 0.65 | 0.90 | 0.00 | - | - | 25 | 27.27% |
| RACE240621P00380000 | 2024-06-03 1:32PM EDT | 380.00 | 1.13 | 0.80 | 1.15 | +0.18 | +18.95% | 9 | 545 | 25.68% |
| RACE240621P00385000 | 2024-06-03 12:06PM EDT | 385.00 | 1.33 | 0.45 | 1.55 | 0.00 | - | 4 | 10 | 24.40% |
| RACE240621P00390000 | 2024-05-30 2:37PM EDT | 390.00 | 1.98 | 1.40 | 2.10 | 0.00 | - | 1 | 238 | 23.12% |
| RACE240621P00395000 | 2024-06-03 1:26PM EDT | 395.00 | 3.20 | 1.90 | 2.90 | -0.16 | -4.76% | 2 | 13 | 22.00% |
| RACE240621P00397500 | 2024-05-30 2:36PM EDT | 397.50 | 3.35 | 3.00 | 3.50 | 0.00 | - | 1 | 12 | 21.75% |
| RACE240621P00400000 | 2024-06-03 1:21PM EDT | 400.00 | 4.70 | 2.75 | 4.10 | 0.00 | - | 2 | 151 | 21.20% |
| RACE240621P00402500 | 2024-05-23 3:07PM EDT | 402.50 | 4.70 | 3.70 | 5.00 | 0.00 | - | - | 13 | 21.24% |
| RACE240621P00405000 | 2024-05-29 3:38PM EDT | 405.00 | 7.10 | 5.20 | 5.80 | 0.00 | - | 9 | 37 | 20.67% |
| RACE240621P00407500 | 2024-06-03 11:22AM EDT | 407.50 | 6.70 | 6.40 | 6.90 | +0.30 | +4.69% | 18 | 56 | 20.59% |
| RACE240621P00410000 | 2024-05-31 3:48PM EDT | 410.00 | 7.50 | 7.50 | 8.00 | 0.00 | - | 5 | 106 | 20.17% |
| RACE240621P00412500 | 2024-06-03 12:06PM EDT | 412.50 | 9.23 | 8.70 | 9.20 | -2.67 | -22.44% | 1 | 10 | 19.65% |
| RACE240621P00415000 | 2024-05-29 3:39PM EDT | 415.00 | 12.70 | 10.00 | 10.70 | 0.00 | - | 14 | 43 | 19.59% |
| RACE240621P00417500 | 2024-05-30 10:05AM EDT | 417.50 | 11.70 | 11.10 | 12.40 | 0.00 | - | 1 | 37 | 19.74% |
| RACE240621P00420000 | 2024-06-03 12:57PM EDT | 420.00 | 15.43 | 12.20 | 14.10 | +0.39 | +2.59% | 4 | 151 | 19.53% |
| RACE240621P00422500 | 2024-05-21 3:03PM EDT | 422.50 | 10.73 | 13.60 | 17.00 | 0.00 | - | - | 6 | 22.91% |
| RACE240621P00430000 | 2024-05-21 3:35PM EDT | 430.00 | 15.10 | 21.30 | 22.00 | 0.00 | - | 5 | 43 | 18.63% |
| RACE240621P00440000 | 2024-05-07 2:24PM EDT | 440.00 | 37.00 | 29.00 | 31.20 | 0.00 | - | 2 | 16 | 17.85% |
| RACE240621P00450000 | 2024-03-21 11:10AM EDT | 450.00 | 29.20 | 45.70 | 48.50 | 0.00 | - | 2 | 2 | 52.30% |
| RACE240621P00460000 | 2024-05-03 9:57AM EDT | 460.00 | 33.30 | 47.70 | 51.00 | 0.00 | - | 1 | 0 | 21.19% |
| RACE240621P00470000 | 2024-02-01 3:59PM EDT | 470.00 | 81.10 | 47.90 | 51.10 | 0.00 | - | - | 0 | 0.00% |
| RACE240621P00560000 | 2024-04-18 2:52PM EDT | 560.00 | 149.30 | 135.50 | 138.70 | 0.00 | - | 2 | 0 | 0.00% |
| RACE240621P00580000 | 2024-04-18 9:38AM EDT | 580.00 | 170.70 | 155.90 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621P00600000 | 2024-04-18 10:14AM EDT | 600.00 | 187.40 | 176.20 | 178.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621P00620000 | 2024-04-08 10:35AM EDT | 620.00 | 196.50 | 211.80 | 212.90 | 0.00 | - | 1 | 0 | 98.36% |
| RACE240621P00640000 | 2024-04-19 10:53AM EDT | 640.00 | 229.10 | 215.50 | 218.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.