Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219C00170000 | 2024-02-07 3:49PM EDT | 170.00 | 224.55 | 260.00 | 265.00 | 0.00 | - | - | 1 | 69.51% |
| RACE251219C00200000 | 2024-02-23 11:11AM EDT | 200.00 | 232.42 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 76.52% |
| RACE251219C00230000 | 2024-05-03 10:52AM EDT | 230.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00240000 | 2024-05-16 10:08AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE251219C00250000 | 2024-01-18 11:17AM EDT | 250.00 | 122.33 | 161.00 | 166.00 | 0.00 | - | 10 | 10 | 21.12% |
| RACE251219C00260000 | 2024-01-18 11:17AM EDT | 260.00 | 114.69 | 153.00 | 158.00 | 0.00 | - | 10 | 10 | 24.70% |
| RACE251219C00270000 | 2024-02-27 11:42AM EDT | 270.00 | 176.10 | 189.00 | 194.00 | 0.00 | - | 3 | 7 | 62.57% |
| RACE251219C00280000 | 2024-05-03 10:52AM EDT | 280.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00290000 | 2023-12-27 1:45PM EDT | 290.00 | 87.30 | 84.50 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| RACE251219C00300000 | 2024-03-04 12:34PM EDT | 300.00 | 145.60 | 150.10 | 153.90 | 0.00 | - | 1 | 10 | 48.08% |
| RACE251219C00310000 | 2024-04-18 3:07PM EDT | 310.00 | 138.85 | 144.50 | 148.50 | 0.00 | - | 2 | 6 | 48.36% |
| RACE251219C00320000 | 2023-12-26 1:46PM EDT | 320.00 | 66.80 | 65.00 | 69.20 | 0.00 | - | 6 | 0 | 0.00% |
| RACE251219C00330000 | 2024-04-26 10:05AM EDT | 330.00 | 133.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00340000 | 2024-05-10 12:24PM EDT | 340.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219C00350000 | 2024-05-10 12:24PM EDT | 350.00 | 100.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219C00360000 | 2024-02-26 11:38AM EDT | 360.00 | 108.00 | 123.00 | 126.50 | 0.00 | - | 1 | 22 | 50.59% |
| RACE251219C00370000 | 2024-05-07 10:31AM EDT | 370.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00380000 | 2024-04-30 10:29AM EDT | 380.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219C00390000 | 2024-05-07 11:50AM EDT | 390.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219C00400000 | 2024-05-07 9:34AM EDT | 400.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE251219C00410000 | 2024-05-08 9:30AM EDT | 410.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219C00420000 | 2024-05-06 1:35PM EDT | 420.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| RACE251219C00430000 | 2024-05-22 2:00PM EDT | 430.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RACE251219C00440000 | 2024-02-26 12:33PM EDT | 440.00 | 60.25 | 73.20 | 77.10 | 0.00 | - | 1 | 5 | 42.03% |
| RACE251219C00450000 | 2024-03-25 11:37AM EDT | 450.00 | 72.00 | 59.50 | 62.50 | 0.00 | - | 4 | 19 | 36.66% |
| RACE251219C00470000 | 2024-05-02 12:52PM EDT | 470.00 | 55.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RACE251219C00480000 | 2024-04-15 1:52PM EDT | 480.00 | 43.80 | 41.20 | 45.40 | 0.00 | - | - | 2 | 32.98% |
| RACE251219C00490000 | 2024-04-22 9:30AM EDT | 490.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| RACE251219C00500000 | 2024-05-10 3:28PM EDT | 500.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RACE251219C00520000 | 2024-05-07 10:23AM EDT | 520.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RACE251219C00540000 | 2024-05-14 10:40AM EDT | 540.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RACE251219C00560000 | 2024-03-04 11:50AM EDT | 560.00 | 20.00 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 33.19% |
| RACE251219C00620000 | 2024-05-10 12:26PM EDT | 620.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219C00660000 | 2024-05-20 12:25PM EDT | 660.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE251219P00170000 | 2024-02-02 11:47AM EDT | 170.00 | 2.50 | 0.25 | 5.00 | 0.00 | - | 1 | 2 | 48.58% |
| RACE251219P00175000 | 2024-04-19 9:30AM EDT | 175.00 | 2.25 | 0.85 | 3.50 | 0.00 | - | 3 | 3 | 43.54% |
| RACE251219P00185000 | 2024-05-15 9:30AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE251219P00190000 | 2024-04-24 2:21PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RACE251219P00195000 | 2024-05-15 9:30AM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RACE251219P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE251219P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 3.90 | 2.00 | 4.70 | 0.00 | - | 1 | 1 | 37.88% |
| RACE251219P00220000 | 2024-04-19 9:30AM EDT | 220.00 | 4.50 | 2.45 | 5.20 | 0.00 | - | 1 | 1 | 36.58% |
| RACE251219P00230000 | 2024-05-14 9:30AM EDT | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE251219P00240000 | 2024-05-08 9:30AM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RACE251219P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219P00260000 | 2024-03-07 10:36AM EDT | 260.00 | 7.10 | 5.50 | 8.90 | 0.00 | - | 1 | 4 | 33.23% |
| RACE251219P00270000 | 2024-05-20 9:30AM EDT | 270.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219P00280000 | 2024-05-08 9:30AM EDT | 280.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219P00290000 | 2024-05-09 1:48PM EDT | 290.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE251219P00300000 | 2024-05-17 10:31AM EDT | 300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE251219P00310000 | 2024-02-21 10:41AM EDT | 310.00 | 14.10 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 27.88% |
| RACE251219P00320000 | 2024-05-22 3:51PM EDT | 320.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE251219P00330000 | 2024-05-22 3:51PM EDT | 330.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE251219P00340000 | 2024-04-23 1:04PM EDT | 340.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE251219P00350000 | 2024-04-30 2:59PM EDT | 350.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RACE251219P00360000 | 2024-04-05 10:15AM EDT | 360.00 | 28.80 | 20.50 | 23.90 | 0.00 | - | 5 | 7 | 23.99% |
| RACE251219P00370000 | 2024-05-07 9:49AM EDT | 370.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RACE251219P00380000 | 2024-05-07 10:27AM EDT | 380.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RACE251219P00390000 | 2024-04-17 12:24PM EDT | 390.00 | 38.00 | 28.50 | 33.00 | 0.00 | - | 1 | 8 | 22.10% |
| RACE251219P00400000 | 2024-05-21 9:30AM EDT | 400.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RACE251219P00410000 | 2024-04-22 9:30AM EDT | 410.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| RACE251219P00420000 | 2024-02-27 4:20PM EDT | 420.00 | 44.40 | 39.50 | 43.90 | 0.00 | - | - | 1 | 19.84% |
| RACE251219P00440000 | 2024-04-15 1:52PM EDT | 440.00 | 60.80 | 51.50 | 55.40 | 0.00 | - | 11 | 14 | 19.56% |
| RACE251219P00450000 | 2024-05-08 10:03AM EDT | 450.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE251219P00480000 | 2024-04-05 10:13AM EDT | 480.00 | 83.40 | 70.30 | 74.40 | 0.00 | - | 6 | 8 | 14.33% |
© 2024 Yahoo. All rights reserved.