F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 13.50 | 17.40 | 0.00 | - | - | 0 | 35.17% |
| FFIV240621C00160000 | 2024-05-01 11:01AM EDT | 160.00 | 10.80 | 9.60 | 13.20 | 0.00 | - | - | 11 | 31.82% |
| FFIV240621C00165000 | 2024-05-01 2:11PM EDT | 165.00 | 6.40 | 7.20 | 9.40 | 0.00 | - | - | 27 | 28.91% |
| FFIV240621C00170000 | 2024-05-06 3:44PM EDT | 170.00 | 3.84 | 4.30 | 4.90 | 0.00 | - | 10 | 75 | 21.17% |
| FFIV240621C00175000 | 2024-05-07 10:16AM EDT | 175.00 | 2.30 | 2.25 | 2.60 | +0.23 | +11.11% | 5 | 59 | 19.76% |
| FFIV240621C00180000 | 2024-04-30 9:47AM EDT | 180.00 | 1.50 | 1.00 | 1.45 | 0.00 | - | - | 3 | 20.30% |
| FFIV240621C00185000 | 2024-05-07 9:51AM EDT | 185.00 | 0.55 | 0.15 | 0.75 | -0.05 | -8.33% | 1 | 17 | 20.63% |
| FFIV240621C00190000 | 2024-04-30 9:49AM EDT | 190.00 | 0.89 | 0.00 | 0.65 | 0.00 | - | - | 22 | 24.00% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 26 | 26.83% |
| FFIV240621C00200000 | 2024-05-01 12:17PM EDT | 200.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 29.81% |
| FFIV240621C00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 7 | 6 | 36.40% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 42.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 55.47% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 1 | 31.03% |
| FFIV240621P00150000 | 2024-05-02 10:46AM EDT | 150.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | - | 8 | 28.25% |
| FFIV240621P00155000 | 2024-04-29 10:06AM EDT | 155.00 | 0.70 | 0.30 | 1.20 | 0.00 | - | - | 4 | 25.27% |
| FFIV240621P00160000 | 2024-05-06 1:26PM EDT | 160.00 | 1.47 | 1.00 | 1.15 | 0.00 | - | 15 | 91 | 18.76% |
| FFIV240621P00165000 | 2024-05-06 10:17AM EDT | 165.00 | 2.90 | 1.95 | 2.20 | 0.00 | - | 14 | 36 | 17.31% |
| FFIV240621P00170000 | 2024-05-02 9:54AM EDT | 170.00 | 7.40 | 3.70 | 4.20 | 0.00 | - | - | 40 | 16.66% |
| FFIV240621P00175000 | 2024-04-30 12:11PM EDT | 175.00 | 9.07 | 6.70 | 7.10 | 0.00 | - | - | 9 | 15.66% |
| FFIV240621P00180000 | 2024-04-30 3:37PM EDT | 180.00 | 13.00 | 9.00 | 12.90 | 0.00 | - | 7 | 6 | 25.93% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 13.70 | 18.00 | 0.00 | - | - | 16 | 32.24% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 18.80 | 22.40 | 0.00 | - | - | 3 | 34.00% |
© 2024 Yahoo. All rights reserved.