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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628C00405000 | 2024-06-14 10:31AM EDT | 405.00 | 7.31 | 9.60 | 10.90 | -7.81 | -51.65% | 3 | 5 | 26.63% |
| RACE240628C00410000 | 2024-06-14 1:59PM EDT | 410.00 | 6.00 | 6.60 | 8.20 | -8.10 | -57.45% | 4 | 0 | 26.60% |
| RACE240628C00420000 | 2024-06-14 2:35PM EDT | 420.00 | 2.90 | 2.85 | 4.10 | -3.05 | -51.26% | 67 | 34 | 26.08% |
| RACE240628C00425000 | 2024-06-14 9:30AM EDT | 425.00 | 1.57 | 1.70 | 2.70 | -2.13 | -57.57% | 1 | 12 | 25.73% |
| RACE240628C00430000 | 2024-06-14 10:16AM EDT | 430.00 | 0.95 | 1.10 | 1.95 | -1.50 | -61.22% | 23 | 21 | 26.70% |
| RACE240628C00435000 | 2024-06-14 1:49PM EDT | 435.00 | 0.81 | 0.70 | 1.95 | -0.79 | -49.38% | 24 | 35 | 30.69% |
| RACE240628C00440000 | 2024-06-14 12:18PM EDT | 440.00 | 0.65 | 0.50 | 2.15 | -0.83 | -56.08% | 6 | 18 | 35.60% |
| RACE240628C00445000 | 2024-06-12 12:04PM EDT | 445.00 | 2.35 | 0.35 | 1.15 | 0.00 | - | 2 | 62 | 32.85% |
| RACE240628C00450000 | 2024-06-14 10:19AM EDT | 450.00 | 0.50 | 0.20 | 1.65 | -0.45 | -47.37% | 5 | 1 | 39.70% |
| RACE240628C00455000 | 2024-05-16 3:56PM EDT | 455.00 | 2.47 | 0.20 | 1.95 | 0.00 | - | - | 50 | 45.02% |
| RACE240628C00460000 | 2024-06-12 9:30AM EDT | 460.00 | 0.80 | 0.15 | 1.95 | 0.00 | - | - | 1 | 48.32% |
| RACE240628C00480000 | 2024-06-03 9:49AM EDT | 480.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 50.93% |
| RACE240628C00485000 | 2024-05-21 10:53AM EDT | 485.00 | 1.08 | 0.00 | 1.75 | 0.00 | - | - | 1 | 53.25% |
| RACE240628C00520000 | 2024-06-14 10:22AM EDT | 520.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 95 | 10 | 55.76% |
| RACE240628C00550000 | 2024-06-14 10:23AM EDT | 550.00 | 0.05 | 0.00 | 1.55 | -0.06 | -54.55% | 22 | 2 | 81.35% |
| RACE240628C00570000 | 2024-06-14 10:21AM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 17 | 73.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240628P00310000 | 2024-05-20 12:50PM EDT | 310.00 | 0.83 | 0.00 | 2.25 | 0.00 | - | - | 1 | 87.99% |
| RACE240628P00330000 | 2024-06-12 1:03PM EDT | 330.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | - | 12 | 67.14% |
| RACE240628P00345000 | 2024-05-20 12:50PM EDT | 345.00 | 1.04 | 0.10 | 1.75 | 0.00 | - | - | 1 | 56.93% |
| RACE240628P00360000 | 2024-05-24 11:52AM EDT | 360.00 | 0.75 | 0.10 | 1.85 | 0.00 | - | 3 | 3 | 53.81% |
| RACE240628P00365000 | 2024-05-10 9:41AM EDT | 365.00 | 2.20 | 0.15 | 1.90 | 0.00 | - | - | 1 | 49.88% |
| RACE240628P00370000 | 2024-06-10 12:57PM EDT | 370.00 | 0.40 | 0.30 | 1.90 | 0.00 | - | 40 | 44 | 45.53% |
| RACE240628P00375000 | 2024-05-29 3:46PM EDT | 375.00 | 1.61 | 0.30 | 2.00 | 0.00 | - | - | 1 | 41.82% |
| RACE240628P00380000 | 2024-06-05 1:10PM EDT | 380.00 | 0.80 | 0.50 | 2.20 | 0.00 | - | 3 | 8 | 38.56% |
| RACE240628P00385000 | 2024-05-29 3:46PM EDT | 385.00 | 2.73 | 0.80 | 1.90 | 0.00 | - | 1 | 1 | 32.30% |
| RACE240628P00390000 | 2024-06-12 2:10PM EDT | 390.00 | 2.53 | 1.15 | 1.85 | +1.97 | +351.79% | 3 | 23 | 27.48% |
| RACE240628P00395000 | 2024-06-12 9:30AM EDT | 395.00 | 0.80 | 1.75 | 2.65 | 0.00 | - | 1 | 4 | 26.44% |
| RACE240628P00400000 | 2024-06-14 3:58PM EDT | 400.00 | 3.40 | 2.60 | 3.70 | +1.71 | +101.18% | 45 | 48 | 25.20% |
| RACE240628P00405000 | 2024-06-14 2:35PM EDT | 405.00 | 5.80 | 3.90 | 5.40 | +3.14 | +118.05% | 15 | 16 | 24.88% |
| RACE240628P00410000 | 2024-06-14 2:42PM EDT | 410.00 | 8.70 | 5.90 | 7.50 | +4.60 | +112.20% | 18 | 60 | 24.27% |
| RACE240628P00415000 | 2024-06-14 9:36AM EDT | 415.00 | 13.24 | 8.70 | 10.20 | +1.94 | +17.17% | 4 | 15 | 23.90% |
| RACE240628P00420000 | 2024-06-14 9:58AM EDT | 420.00 | 16.09 | 12.00 | 14.40 | +6.84 | +73.95% | 4 | 18 | 27.09% |
| RACE240628P00430000 | 2024-06-12 3:01PM EDT | 430.00 | 7.95 | 20.00 | 23.30 | 0.00 | - | - | 2 | 32.76% |
© 2024 Yahoo. All rights reserved.