Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 131.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 254.50 | 259.40 | 0.00 | - | 1 | 0 | 126.55% |
| RACE250117C00195000 | 2024-05-15 3:59PM EDT | 195.00 | 231.00 | 219.70 | 224.50 | 0.00 | - | 1 | 10 | 58.20% |
| RACE250117C00200000 | 2024-05-08 9:52AM EDT | 200.00 | 214.00 | 218.40 | 223.00 | 0.00 | - | 1 | 17 | 61.79% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 109.50 | 114.50 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2023-11-03 11:28AM EDT | 220.00 | 126.80 | 148.00 | 152.50 | 0.00 | - | 1 | 7 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 11 | 61.60% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-03-04 3:59PM EDT | 250.00 | 176.16 | 177.60 | 182.20 | 0.00 | - | 1 | 127 | 65.62% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.60 | 102.40 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-03-11 11:30AM EDT | 270.00 | 157.85 | 159.00 | 163.70 | 0.00 | - | 1 | 33 | 60.42% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 143.50 | 148.00 | 0.00 | - | 1 | 172 | 59.29% |
| RACE250117C00300000 | 2024-03-22 9:47AM EDT | 300.00 | 147.15 | 121.90 | 125.90 | 0.00 | - | 2 | 41 | 41.63% |
| RACE250117C00310000 | 2024-03-04 11:57AM EDT | 310.00 | 121.10 | 123.50 | 127.30 | 0.00 | - | 1 | 20 | 51.51% |
| RACE250117C00320000 | 2024-04-01 12:34PM EDT | 320.00 | 130.60 | 117.30 | 120.60 | 0.00 | - | 1 | 29 | 52.12% |
| RACE250117C00330000 | 2024-04-01 2:07PM EDT | 330.00 | 119.40 | 109.00 | 112.30 | 0.00 | - | 80 | 47 | 50.35% |
| RACE250117C00340000 | 2024-05-17 10:56AM EDT | 340.00 | 101.03 | 85.50 | 89.20 | 0.00 | - | 1 | 89 | 34.02% |
| RACE250117C00350000 | 2024-05-23 12:52PM EDT | 350.00 | 85.79 | 85.10 | 88.20 | 0.00 | - | 1 | 150 | 40.63% |
| RACE250117C00360000 | 2024-06-03 1:59PM EDT | 360.00 | 71.30 | 76.90 | 79.30 | 0.00 | - | 1 | 64 | 38.24% |
| RACE250117C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 71.40 | 69.30 | 71.80 | +2.45 | +3.55% | 1 | 84 | 37.07% |
| RACE250117C00380000 | 2024-06-20 9:30AM EDT | 380.00 | 63.80 | 61.70 | 64.90 | +2.25 | +3.66% | 1 | 167 | 36.22% |
| RACE250117C00390000 | 2024-06-10 11:38AM EDT | 390.00 | 52.67 | 55.60 | 56.90 | 0.00 | - | 11 | 34 | 34.19% |
| RACE250117C00400000 | 2024-06-14 1:56PM EDT | 400.00 | 43.00 | 48.60 | 51.10 | 0.00 | - | 15 | 361 | 33.80% |
| RACE250117C00410000 | 2024-06-10 11:38AM EDT | 410.00 | 40.56 | 42.70 | 44.70 | 0.00 | - | 11 | 56 | 32.63% |
| RACE250117C00420000 | 2024-06-17 2:28PM EDT | 420.00 | 38.00 | 37.10 | 38.50 | 0.00 | - | 2 | 86 | 31.36% |
| RACE250117C00430000 | 2024-06-14 3:21PM EDT | 430.00 | 27.80 | 31.70 | 33.50 | 0.00 | - | 7 | 291 | 30.75% |
| RACE250117C00440000 | 2024-06-20 9:44AM EDT | 440.00 | 29.00 | 27.50 | 29.20 | +6.70 | +30.04% | 2 | 61 | 30.39% |
| RACE250117C00450000 | 2024-06-17 2:26PM EDT | 450.00 | 24.00 | 23.30 | 24.90 | 0.00 | - | 2 | 76 | 29.72% |
| RACE250117C00460000 | 2024-06-03 1:59PM EDT | 460.00 | 17.85 | 19.90 | 21.30 | 0.00 | - | 4 | 16 | 29.31% |
| RACE250117C00470000 | 2024-06-14 9:34AM EDT | 470.00 | 12.73 | 16.70 | 18.20 | 0.00 | - | 2 | 100 | 29.01% |
| RACE250117C00480000 | 2024-06-14 9:30AM EDT | 480.00 | 10.20 | 13.70 | 15.50 | 0.00 | - | 2 | 35 | 28.77% |
| RACE250117C00490000 | 2024-06-03 2:03PM EDT | 490.00 | 10.62 | 11.20 | 12.90 | 0.00 | - | 3 | 22 | 28.32% |
| RACE250117C00500000 | 2024-06-17 9:33AM EDT | 500.00 | 9.20 | 9.80 | 10.90 | 0.00 | - | 1 | 26 | 28.17% |
| RACE250117C00520000 | 2024-06-14 9:36AM EDT | 520.00 | 5.00 | 5.80 | 8.00 | 0.00 | - | 1 | 72 | 28.27% |
| RACE250117C00540000 | 2024-06-12 3:23PM EDT | 540.00 | 5.80 | 4.30 | 5.70 | 0.00 | - | 2 | 11 | 28.18% |
| RACE250117C00560000 | 2024-06-05 11:19AM EDT | 560.00 | 3.79 | 2.35 | 4.20 | 0.00 | - | 6 | 10 | 28.43% |
| RACE250117C00580000 | 2024-06-07 2:54PM EDT | 580.00 | 2.20 | 1.70 | 3.10 | 0.00 | - | 5 | 1 | 28.69% |
| RACE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 1.75 | 1.05 | 2.55 | 0.00 | - | 2 | 4 | 29.59% |
| RACE250117C00620000 | 2024-06-05 9:30AM EDT | 620.00 | 1.95 | 0.65 | 2.10 | 0.00 | - | 1 | 5 | 30.40% |
| RACE250117C00640000 | 2024-05-31 12:59PM EDT | 640.00 | 1.10 | 0.45 | 1.80 | 0.00 | - | 2 | 9 | 31.35% |
| RACE250117C00660000 | 2024-06-05 9:30AM EDT | 660.00 | 1.45 | 0.35 | 1.70 | 0.00 | - | 2 | 13 | 32.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-05-20 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 81.35% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 105.37% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 99.98% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 78.86% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 79.49% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 75.05% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 76.62% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 76.51% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 64.80% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 81.01% |
| RACE250117P00150000 | 2024-03-12 10:43AM EDT | 150.00 | 0.20 | 0.20 | 1.15 | 0.00 | - | 2 | 15 | 62.72% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 75.72% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 58.69% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 70.08% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 69.54% |
| RACE250117P00180000 | 2024-06-17 10:24AM EDT | 180.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 11 | 55 | 51.98% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 68.60% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 55.77% |
| RACE250117P00195000 | 2024-02-16 3:53PM EDT | 195.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 11 | 16 | 50.06% |
| RACE250117P00200000 | 2024-05-07 11:52AM EDT | 200.00 | 0.52 | 0.35 | 1.05 | 0.00 | - | 5 | 38 | 49.56% |
| RACE250117P00210000 | 2024-01-08 4:48PM EDT | 210.00 | 1.90 | 0.90 | 2.05 | 0.00 | - | 8 | 12 | 52.50% |
| RACE250117P00220000 | 2024-01-03 10:32AM EDT | 220.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | 5 | 18 | 57.25% |
| RACE250117P00230000 | 2024-06-03 2:03PM EDT | 230.00 | 1.31 | 0.85 | 1.70 | 0.00 | - | 1 | 38 | 44.74% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 46.59% |
| RACE250117P00250000 | 2024-06-13 9:30AM EDT | 250.00 | 1.70 | 1.15 | 2.05 | 0.00 | - | 1 | 829 | 40.74% |
| RACE250117P00260000 | 2024-06-14 12:33PM EDT | 260.00 | 1.95 | 1.00 | 2.40 | 0.00 | - | 2 | 204 | 39.36% |
| RACE250117P00270000 | 2024-06-03 2:03PM EDT | 270.00 | 2.01 | 1.60 | 2.50 | 0.00 | - | 1 | 317 | 37.04% |
| RACE250117P00280000 | 2024-01-03 2:12PM EDT | 280.00 | 10.00 | 3.40 | 5.30 | 0.00 | - | 1 | 53 | 41.52% |
| RACE250117P00290000 | 2024-04-09 10:57AM EDT | 290.00 | 4.05 | 2.35 | 4.00 | 0.00 | - | 1 | 60 | 35.82% |
| RACE250117P00300000 | 2024-05-07 3:59PM EDT | 300.00 | 4.00 | 2.45 | 3.50 | 0.00 | - | 1 | 85 | 32.04% |
| RACE250117P00310000 | 2024-06-05 3:57PM EDT | 310.00 | 3.44 | 2.80 | 4.20 | 0.00 | - | 2 | 149 | 30.99% |
| RACE250117P00320000 | 2024-05-03 1:58PM EDT | 320.00 | 5.00 | 4.30 | 6.00 | 0.00 | - | 1 | 365 | 31.64% |
| RACE250117P00330000 | 2024-06-05 3:57PM EDT | 330.00 | 4.88 | 4.50 | 5.60 | 0.00 | - | 2 | 232 | 28.31% |
| RACE250117P00340000 | 2024-06-20 10:14AM EDT | 340.00 | 5.98 | 5.80 | 6.80 | -0.72 | -10.75% | 2 | 194 | 27.45% |
| RACE250117P00350000 | 2024-06-12 3:32PM EDT | 350.00 | 6.25 | 6.50 | 8.30 | 0.00 | - | 2 | 144 | 26.69% |
| RACE250117P00360000 | 2024-06-20 9:42AM EDT | 360.00 | 8.80 | 8.60 | 9.50 | -2.45 | -21.78% | 1 | 40 | 25.30% |
| RACE250117P00370000 | 2024-06-17 1:33PM EDT | 370.00 | 11.70 | 10.70 | 11.90 | 0.00 | - | 2 | 95 | 24.94% |
| RACE250117P00380000 | 2024-06-12 1:24PM EDT | 380.00 | 10.60 | 13.10 | 14.10 | 0.00 | - | 1 | 47 | 24.00% |
| RACE250117P00390000 | 2024-06-14 12:52PM EDT | 390.00 | 19.02 | 15.80 | 17.30 | 0.00 | - | 10 | 45 | 23.62% |
| RACE250117P00400000 | 2024-06-14 12:52PM EDT | 400.00 | 22.73 | 19.20 | 20.30 | 0.00 | - | 10 | 80 | 22.66% |
| RACE250117P00410000 | 2024-05-22 10:06AM EDT | 410.00 | 23.95 | 22.80 | 24.30 | 0.00 | - | 10 | 57 | 22.14% |
| RACE250117P00420000 | 2024-06-05 9:48AM EDT | 420.00 | 26.60 | 27.40 | 28.30 | 0.00 | - | 18 | 61 | 21.19% |
| RACE250117P00430000 | 2024-05-22 3:12PM EDT | 430.00 | 34.70 | 32.20 | 33.50 | 0.00 | - | 2 | 55 | 20.74% |
| RACE250117P00440000 | 2024-05-16 12:44PM EDT | 440.00 | 37.50 | 41.50 | 44.70 | 0.00 | - | 1 | 31 | 24.67% |
| RACE250117P00450000 | 2024-06-05 9:48AM EDT | 450.00 | 42.60 | 43.70 | 45.30 | 0.00 | - | 18 | 47 | 19.54% |
| RACE250117P00460000 | 2024-06-05 9:48AM EDT | 460.00 | 49.10 | 50.00 | 52.10 | 0.00 | - | 18 | 20 | 18.95% |
| RACE250117P00470000 | 2024-02-13 11:01AM EDT | 470.00 | 90.90 | 60.10 | 63.90 | 0.00 | - | - | 5 | 22.76% |
| RACE250117P00520000 | 2024-06-07 2:44PM EDT | 520.00 | 106.30 | 101.80 | 102.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.