Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628C00390000 | 2024-06-17 9:50AM EDT | 390.00 | 24.10 | 23.30 | 26.70 | +24.10 | - | - | 1 | 47.78% |
| RACE240628C00405000 | 2024-06-17 9:30AM EDT | 405.00 | 14.50 | 9.50 | 12.50 | 0.00 | - | 3 | 11 | 31.38% |
| RACE240628C00410000 | 2024-06-21 2:56PM EDT | 410.00 | 7.40 | 7.50 | 8.20 | +1.40 | +23.33% | 3 | 2 | 26.40% |
| RACE240628C00415000 | 2024-06-21 12:15PM EDT | 415.00 | 5.36 | 4.70 | 5.30 | -3.04 | -36.19% | 8 | 7 | 25.79% |
| RACE240628C00420000 | 2024-06-21 3:55PM EDT | 420.00 | 3.30 | 2.85 | 3.30 | -2.32 | -41.28% | 4 | 105 | 26.10% |
| RACE240628C00425000 | 2024-06-21 11:58AM EDT | 425.00 | 2.05 | 1.60 | 2.35 | -1.72 | -45.62% | 6 | 23 | 28.87% |
| RACE240628C00430000 | 2024-06-21 3:57PM EDT | 430.00 | 1.00 | 0.85 | 1.25 | -1.30 | -56.52% | 5 | 27 | 28.13% |
| RACE240628C00435000 | 2024-06-20 11:33AM EDT | 435.00 | 1.48 | 0.45 | 0.85 | 0.00 | - | 23 | 25 | 30.15% |
| RACE240628C00440000 | 2024-06-21 3:57PM EDT | 440.00 | 0.60 | 0.35 | 0.80 | -0.05 | -7.69% | 146 | 12 | 34.64% |
| RACE240628C00445000 | 2024-06-12 12:04PM EDT | 445.00 | 2.35 | 0.25 | 1.50 | 0.00 | - | 2 | 62 | 46.67% |
| RACE240628C00450000 | 2024-06-20 11:15AM EDT | 450.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 3 | 8 | 51.73% |
| RACE240628C00455000 | 2024-05-16 3:56PM EDT | 455.00 | 2.47 | 0.20 | 1.95 | 0.00 | - | - | 50 | 51.95% |
| RACE240628C00460000 | 2024-06-21 12:31PM EDT | 460.00 | 0.20 | 0.10 | 1.60 | -0.60 | -75.00% | 10 | 1 | 53.47% |
| RACE240628C00480000 | 2024-06-03 9:49AM EDT | 480.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 68.46% |
| RACE240628C00485000 | 2024-05-21 10:53AM EDT | 485.00 | 1.08 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.80% |
| RACE240628C00510000 | 2024-06-21 1:26PM EDT | 510.00 | 0.08 | 0.00 | 1.05 | +0.08 | - | 40 | 10 | 84.23% |
| RACE240628C00520000 | 2024-06-17 10:36AM EDT | 520.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 72.07% |
| RACE240628C00540000 | 2024-06-17 12:05PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 71.48% |
| RACE240628C00550000 | 2024-06-17 12:19PM EDT | 550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 48 | 84.57% |
| RACE240628C00560000 | 2024-06-17 11:15AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 29 | 85.55% |
| RACE240628C00570000 | 2024-06-17 10:37AM EDT | 570.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 55 | 96.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628P00305000 | 2024-06-17 12:08PM EDT | 305.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 17 | 127.44% |
| RACE240628P00310000 | 2024-06-20 9:53AM EDT | 310.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 18 | 122.41% |
| RACE240628P00315000 | 2024-06-17 3:24PM EDT | 315.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 18 | 116.65% |
| RACE240628P00320000 | 2024-06-21 10:22AM EDT | 320.00 | 0.06 | 0.00 | 0.60 | +0.06 | - | 1 | 0 | 96.68% |
| RACE240628P00330000 | 2024-06-21 10:27AM EDT | 330.00 | 0.06 | 0.00 | 0.80 | +0.01 | +20.00% | 20 | 22 | 90.63% |
| RACE240628P00335000 | 2024-06-21 3:52PM EDT | 335.00 | 0.05 | 0.05 | 0.35 | +0.05 | - | 11 | 0 | 76.95% |
| RACE240628P00345000 | 2024-05-20 12:50PM EDT | 345.00 | 1.04 | 0.00 | 0.80 | 0.00 | - | - | 1 | 75.34% |
| RACE240628P00360000 | 2024-05-24 11:52AM EDT | 360.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 3 | 3 | 69.04% |
| RACE240628P00365000 | 2024-06-17 9:30AM EDT | 365.00 | 1.17 | 0.10 | 1.50 | 0.00 | - | - | 1 | 63.57% |
| RACE240628P00370000 | 2024-06-21 1:48PM EDT | 370.00 | 0.35 | 0.00 | 0.70 | -0.87 | -71.31% | 1 | 44 | 56.45% |
| RACE240628P00375000 | 2024-06-21 3:46PM EDT | 375.00 | 0.41 | 0.15 | 0.75 | -0.08 | -16.33% | 2 | 13 | 51.90% |
| RACE240628P00380000 | 2024-06-21 3:47PM EDT | 380.00 | 0.48 | 0.20 | 0.95 | -0.23 | -32.39% | 11 | 20 | 49.17% |
| RACE240628P00385000 | 2024-06-21 3:46PM EDT | 385.00 | 0.49 | 0.30 | 1.30 | -0.46 | -48.42% | 1 | 1 | 47.35% |
| RACE240628P00390000 | 2024-06-21 3:47PM EDT | 390.00 | 0.58 | 0.00 | 0.80 | -0.67 | -53.60% | 2 | 21 | 36.04% |
| RACE240628P00395000 | 2024-06-21 3:56PM EDT | 395.00 | 0.82 | 0.40 | 1.00 | -0.03 | -3.53% | 2 | 4 | 32.35% |
| RACE240628P00400000 | 2024-06-21 3:47PM EDT | 400.00 | 1.15 | 0.75 | 1.25 | 0.00 | - | 13 | 57 | 28.30% |
| RACE240628P00405000 | 2024-06-21 3:56PM EDT | 405.00 | 1.90 | 1.45 | 2.00 | -0.10 | -5.00% | 2 | 33 | 26.43% |
| RACE240628P00410000 | 2024-06-21 3:54PM EDT | 410.00 | 3.20 | 2.80 | 3.40 | +0.58 | +22.14% | 10 | 53 | 25.65% |
| RACE240628P00415000 | 2024-06-21 11:18AM EDT | 415.00 | 5.70 | 4.70 | 5.60 | +0.65 | +12.87% | 10 | 29 | 25.56% |
| RACE240628P00420000 | 2024-06-21 11:00AM EDT | 420.00 | 8.35 | 7.70 | 8.70 | +2.20 | +35.77% | 7 | 24 | 26.36% |
| RACE240628P00430000 | 2024-06-12 3:01PM EDT | 430.00 | 7.95 | 15.60 | 18.00 | 0.00 | - | - | 2 | 37.60% |
© 2024 Yahoo. All rights reserved.