Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240705C00350000 | 2024-06-21 3:49PM EDT | 350.00 | 64.15 | 63.20 | 67.20 | +64.15 | - | 3 | 0 | 50.54% |
| RACE240705C00400000 | 2024-06-17 2:43PM EDT | 400.00 | 20.66 | 15.20 | 18.30 | 0.00 | - | 9 | 9 | 29.92% |
| RACE240705C00405000 | 2024-06-14 12:54PM EDT | 405.00 | 10.65 | 12.40 | 14.40 | 0.00 | - | - | 0 | 28.33% |
| RACE240705C00410000 | 2024-06-21 1:55PM EDT | 410.00 | 10.13 | 9.50 | 10.50 | -2.80 | -21.66% | 9 | 9 | 25.64% |
| RACE240705C00415000 | 2024-06-21 1:55PM EDT | 415.00 | 7.19 | 6.60 | 8.20 | -2.64 | -26.86% | 9 | 83 | 26.81% |
| RACE240705C00420000 | 2024-06-21 1:57PM EDT | 420.00 | 4.98 | 4.40 | 5.40 | -3.40 | -40.57% | 9 | 8 | 24.77% |
| RACE240705C00425000 | 2024-06-21 1:57PM EDT | 425.00 | 3.28 | 2.90 | 3.90 | -1.88 | -36.43% | 19 | 13 | 25.43% |
| RACE240705C00430000 | 2024-06-21 9:57AM EDT | 430.00 | 1.55 | 1.85 | 2.95 | -1.05 | -40.38% | 5 | 6 | 26.78% |
| RACE240705C00435000 | 2024-06-21 2:41PM EDT | 435.00 | 1.40 | 1.15 | 2.05 | -4.20 | -75.00% | 1 | 1 | 27.16% |
| RACE240705C00440000 | 2024-06-17 3:42PM EDT | 440.00 | 1.77 | 0.75 | 2.05 | +1.77 | - | - | 1 | 31.13% |
| RACE240705C00465000 | 2024-06-18 2:59PM EDT | 465.00 | 0.50 | 0.10 | 2.45 | +0.50 | - | - | 4 | 51.21% |
| RACE240705C00480000 | 2024-06-11 9:41AM EDT | 480.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 2 | 50.76% |
| RACE240705C00500000 | 2024-05-28 12:54PM EDT | 500.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 60.79% |
| RACE240705C00540000 | 2024-06-20 10:31AM EDT | 540.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | - | 31 | 55.96% |
| RACE240705C00550000 | 2024-06-18 2:59PM EDT | 550.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 24 | 25 | 70.90% |
| RACE240705C00570000 | 2024-06-18 1:57PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 89 | 57.42% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240705P00315000 | 2024-05-28 12:53PM EDT | 315.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 86.21% |
| RACE240705P00345000 | 2024-05-28 12:53PM EDT | 345.00 | 1.36 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 63.21% |
| RACE240705P00370000 | 2024-06-18 10:50AM EDT | 370.00 | 0.50 | 0.20 | 2.55 | +0.50 | - | - | 40 | 53.42% |
| RACE240705P00375000 | 2024-06-18 12:04PM EDT | 375.00 | 0.64 | 0.25 | 2.30 | 0.00 | - | 5 | 5 | 47.35% |
| RACE240705P00380000 | 2024-06-14 9:30AM EDT | 380.00 | 1.65 | 0.30 | 2.30 | 0.00 | - | 1 | 3 | 42.88% |
| RACE240705P00385000 | 2024-06-03 3:49PM EDT | 385.00 | 2.58 | 0.50 | 2.10 | 0.00 | - | 1 | 1 | 37.23% |
| RACE240705P00390000 | 2024-06-11 3:44PM EDT | 390.00 | 2.01 | 0.80 | 2.45 | 0.00 | - | - | 2 | 34.57% |
| RACE240705P00395000 | 2024-06-14 2:47PM EDT | 395.00 | 3.59 | 1.25 | 2.20 | 0.00 | - | 1 | 3 | 28.63% |
| RACE240705P00400000 | 2024-06-20 1:06PM EDT | 400.00 | 2.18 | 1.95 | 2.85 | 0.00 | - | 10 | 17 | 26.65% |
| RACE240705P00405000 | 2024-06-17 10:44AM EDT | 405.00 | 4.94 | 2.95 | 4.00 | 0.00 | - | 1 | 8 | 25.63% |
| RACE240705P00410000 | 2024-06-17 1:16PM EDT | 410.00 | 6.20 | 3.80 | 5.40 | 0.00 | - | 1 | 3 | 24.15% |
| RACE240705P00415000 | 2024-06-17 1:16PM EDT | 415.00 | 8.30 | 5.70 | 7.40 | 0.00 | - | 1 | 2 | 23.13% |
| RACE240705P00420000 | 2024-06-21 3:54PM EDT | 420.00 | 10.00 | 8.70 | 10.40 | +1.30 | +14.94% | 1 | 3 | 23.62% |
© 2024 Yahoo. All rights reserved.