Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240719C00300000 | 2024-06-13 10:26AM EDT | 300.00 | 117.85 | 109.80 | 113.30 | 0.00 | - | 1 | 0 | 63.81% |
| RACE240719C00360000 | 2024-06-12 2:16PM EDT | 360.00 | 70.42 | 50.70 | 53.80 | 0.00 | - | - | 1 | 41.38% |
| RACE240719C00380000 | 2024-06-11 10:02AM EDT | 380.00 | 34.10 | 32.90 | 35.40 | 0.00 | - | - | 1 | 33.67% |
| RACE240719C00390000 | 2024-06-11 10:02AM EDT | 390.00 | 25.80 | 24.50 | 27.60 | 0.00 | - | 25 | 69 | 32.08% |
| RACE240719C00400000 | 2024-06-14 3:49PM EDT | 400.00 | 18.10 | 18.50 | 19.20 | -14.03 | -43.67% | 22 | 9 | 27.65% |
| RACE240719C00410000 | 2024-06-14 3:06PM EDT | 410.00 | 12.10 | 12.30 | 13.30 | -4.90 | -28.82% | 12 | 22 | 26.67% |
| RACE240719C00420000 | 2024-06-14 2:42PM EDT | 420.00 | 7.10 | 7.90 | 8.60 | -4.19 | -37.11% | 15 | 41 | 25.73% |
| RACE240719C00430000 | 2024-06-14 3:08PM EDT | 430.00 | 4.54 | 4.20 | 5.30 | -1.99 | -30.47% | 125 | 465 | 25.27% |
| RACE240719C00440000 | 2024-06-14 1:19PM EDT | 440.00 | 2.20 | 2.40 | 3.20 | -1.68 | -43.30% | 23 | 79 | 25.29% |
| RACE240719C00450000 | 2024-06-14 2:36PM EDT | 450.00 | 1.28 | 1.35 | 1.95 | -1.02 | -44.35% | 34 | 78 | 25.75% |
| RACE240719C00460000 | 2024-06-13 3:14PM EDT | 460.00 | 1.41 | 0.90 | 1.35 | 0.00 | - | 3 | 16 | 27.15% |
| RACE240719C00470000 | 2024-05-17 12:23PM EDT | 470.00 | 2.20 | 0.50 | 1.05 | 0.00 | - | 2 | 2 | 29.13% |
| RACE240719C00480000 | 2024-06-13 9:48AM EDT | 480.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 12 | 6 | 31.49% |
| RACE240719C00500000 | 2024-06-12 12:46PM EDT | 500.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | - | 1 | 36.48% |
| RACE240719C00540000 | 2024-06-12 12:38PM EDT | 540.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | - | 21 | 51.20% |
| RACE240719C00550000 | 2024-06-12 12:38PM EDT | 550.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 21 | 53.88% |
| RACE240719C00580000 | 2024-06-14 3:40PM EDT | 580.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 81 | 72 | 47.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240719P00270000 | 2024-06-14 11:45AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 20 | 24 | 54.10% |
| RACE240719P00330000 | 2024-06-11 9:33AM EDT | 330.00 | 0.41 | 0.35 | 1.90 | 0.00 | - | - | 1 | 49.66% |
| RACE240719P00350000 | 2024-06-14 11:44AM EDT | 350.00 | 0.86 | 0.60 | 1.05 | +0.31 | +56.36% | 2 | 26 | 33.73% |
| RACE240719P00360000 | 2024-06-13 3:39PM EDT | 360.00 | 0.73 | 0.90 | 1.40 | 0.00 | - | 5 | 23 | 30.95% |
| RACE240719P00370000 | 2024-06-14 3:54PM EDT | 370.00 | 1.66 | 1.35 | 2.00 | +0.39 | +30.71% | 87 | 30 | 28.58% |
| RACE240719P00380000 | 2024-06-14 3:54PM EDT | 380.00 | 2.66 | 2.35 | 2.90 | +1.14 | +75.00% | 68 | 101 | 26.23% |
| RACE240719P00390000 | 2024-06-14 1:44PM EDT | 390.00 | 4.05 | 3.80 | 4.60 | +1.52 | +60.08% | 130 | 335 | 24.74% |
| RACE240719P00400000 | 2024-06-14 3:59PM EDT | 400.00 | 7.15 | 6.60 | 7.20 | +2.85 | +66.28% | 30 | 50 | 23.35% |
| RACE240719P00410000 | 2024-06-14 2:42PM EDT | 410.00 | 12.20 | 10.60 | 11.20 | +5.10 | +71.83% | 77 | 144 | 22.43% |
| RACE240719P00420000 | 2024-06-14 2:42PM EDT | 420.00 | 18.10 | 15.90 | 16.70 | +6.35 | +54.04% | 43 | 325 | 21.72% |
| RACE240719P00430000 | 2024-06-14 10:03AM EDT | 430.00 | 26.80 | 22.10 | 24.80 | +9.26 | +52.79% | 50 | 158 | 24.03% |
| RACE240719P00440000 | 2024-06-12 2:27PM EDT | 440.00 | 16.90 | 30.70 | 33.60 | 0.00 | - | 2 | 11 | 26.40% |
| RACE240719P00450000 | 2024-05-28 9:40AM EDT | 450.00 | 37.15 | 39.70 | 42.80 | 0.00 | - | 8 | 3 | 28.74% |
| RACE240719P00480000 | 2024-05-21 3:35PM EDT | 480.00 | 61.70 | 68.10 | 72.00 | 0.00 | - | - | 5 | 37.65% |
© 2024 Yahoo. All rights reserved.