Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816C00200000 | 2024-01-18 12:51PM EDT | 200.00 | 151.98 | 191.50 | 195.50 | 0.00 | - | 5 | 5 | 0.00% |
| RACE240816C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816C00290000 | 2024-05-01 11:03AM EDT | 290.00 | 132.80 | 123.10 | 127.50 | 0.00 | - | 1 | 1 | 66.09% |
| RACE240816C00300000 | 2024-04-22 9:34AM EDT | 300.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RACE240816C00310000 | 2024-02-01 2:05PM EDT | 310.00 | 90.70 | 120.80 | 124.60 | 0.00 | - | - | 6 | 95.40% |
| RACE240816C00320000 | 2024-02-08 2:01PM EDT | 320.00 | 74.80 | 107.60 | 110.60 | 0.00 | - | 1 | 6 | 81.98% |
| RACE240816C00330000 | 2024-02-01 10:52AM EDT | 330.00 | 66.40 | 103.10 | 105.40 | 0.00 | - | 2 | 13 | 85.33% |
| RACE240816C00340000 | 2024-02-01 10:43AM EDT | 340.00 | 56.30 | 94.20 | 96.60 | 0.00 | - | 8 | 9 | 80.93% |
| RACE240816C00350000 | 2024-03-19 10:56AM EDT | 350.00 | 90.65 | 71.00 | 74.10 | 0.00 | - | 1 | 16 | 52.26% |
| RACE240816C00360000 | 2024-05-20 1:54PM EDT | 360.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RACE240816C00370000 | 2024-05-30 1:01PM EDT | 370.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RACE240816C00380000 | 2024-05-30 11:08AM EDT | 380.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| RACE240816C00390000 | 2024-05-23 3:56PM EDT | 390.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 0.00% |
| RACE240816C00400000 | 2024-06-03 12:28PM EDT | 400.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| RACE240816C00410000 | 2024-05-30 2:52PM EDT | 410.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 0.20% |
| RACE240816C00420000 | 2024-06-03 12:48PM EDT | 420.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| RACE240816C00430000 | 2024-06-03 9:30AM EDT | 430.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 20 | 166 | 3.13% |
| RACE240816C00440000 | 2024-05-30 11:49AM EDT | 440.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| RACE240816C00450000 | 2024-06-03 9:31AM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| RACE240816C00460000 | 2024-05-30 2:52PM EDT | 460.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 6.25% |
| RACE240816C00470000 | 2024-05-29 9:48AM EDT | 470.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RACE240816C00480000 | 2024-05-29 9:48AM EDT | 480.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| RACE240816C00490000 | 2024-05-10 2:36PM EDT | 490.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| RACE240816C00500000 | 2024-05-22 3:37PM EDT | 500.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| RACE240816C00510000 | 2024-04-30 12:51PM EDT | 510.00 | 3.80 | 0.75 | 1.35 | 0.00 | - | 1 | 9 | 30.12% |
| RACE240816C00520000 | 2024-05-29 9:55AM EDT | 520.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| RACE240816C00540000 | 2024-05-06 1:40PM EDT | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| RACE240816C00560000 | 2024-03-13 9:30AM EDT | 560.00 | 2.30 | 1.35 | 2.35 | 0.00 | - | 1 | 2 | 44.31% |
| RACE240816C00580000 | 2024-05-07 9:31AM EDT | 580.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RACE240816C00620000 | 2024-05-30 9:30AM EDT | 620.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| RACE240816C00640000 | 2024-05-28 11:00AM EDT | 640.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 328 | 163 | 25.00% |
| RACE240816C00660000 | 2024-04-22 1:37PM EDT | 660.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240816P00170000 | 2024-02-01 11:57AM EDT | 170.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 8 | 84.38% |
| RACE240816P00185000 | 2024-02-16 3:23PM EDT | 185.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 91.14% |
| RACE240816P00190000 | 2024-02-12 12:43PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 75.10% |
| RACE240816P00200000 | 2023-12-15 10:30AM EDT | 200.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 78.59% |
| RACE240816P00210000 | 2024-01-26 3:36PM EDT | 210.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 110 | 110 | 63.43% |
| RACE240816P00230000 | 2024-05-21 11:52AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| RACE240816P00250000 | 2024-05-13 9:49AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RACE240816P00270000 | 2024-05-13 9:47AM EDT | 270.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE240816P00280000 | 2024-02-20 4:50PM EDT | 280.00 | 1.85 | 0.05 | 2.60 | 0.00 | - | 1 | 55 | 56.67% |
| RACE240816P00290000 | 2024-04-03 12:51PM EDT | 290.00 | 1.40 | 0.45 | 2.90 | 0.00 | - | 1 | 34 | 53.75% |
| RACE240816P00300000 | 2024-04-02 1:12PM EDT | 300.00 | 1.50 | 0.60 | 1.65 | 0.00 | - | 5 | 35 | 43.48% |
| RACE240816P00310000 | 2024-05-08 3:33PM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| RACE240816P00320000 | 2024-05-07 12:16PM EDT | 320.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 12.50% |
| RACE240816P00330000 | 2024-05-10 10:12AM EDT | 330.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RACE240816P00340000 | 2024-05-17 1:41PM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| RACE240816P00350000 | 2024-05-20 2:13PM EDT | 350.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 42 | 261 | 6.25% |
| RACE240816P00360000 | 2024-05-29 2:48PM EDT | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 6.25% |
| RACE240816P00370000 | 2024-05-29 3:32PM EDT | 370.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 6.25% |
| RACE240816P00380000 | 2024-06-03 9:30AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 3.13% |
| RACE240816P00390000 | 2024-05-31 12:12PM EDT | 390.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| RACE240816P00400000 | 2024-06-03 3:04PM EDT | 400.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 1.56% |
| RACE240816P00410000 | 2024-05-29 3:28PM EDT | 410.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| RACE240816P00420000 | 2024-05-29 3:44PM EDT | 420.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| RACE240816P00430000 | 2024-05-29 2:43PM EDT | 430.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| RACE240816P00440000 | 2024-04-24 1:38PM EDT | 440.00 | 33.20 | 28.40 | 31.40 | 0.00 | - | 1 | 1 | 10.17% |
| RACE240816P00460000 | 2024-04-23 9:51AM EDT | 460.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RACE240816P00470000 | 2024-04-04 11:01AM EDT | 470.00 | 55.00 | 44.90 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240816P00500000 | 2024-05-07 12:15PM EDT | 500.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| RACE240816P00660000 | 2024-04-18 10:48AM EDT | 660.00 | 246.70 | 235.10 | 239.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.