UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.45 -0.48 (-0.59%) GOLD FUTURES
2,296.90 -6.00 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,168.86 -2,360.07 (-4.67%)
F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018C00190000 | 2024-04-19 3:44PM EDT | 190.00 | 9.70 | 2.95 | 5.70 | 0.00 | - | 9 | 10 | 30.73% |
| FFIV241018C00195000 | 2024-04-19 3:27PM EDT | 195.00 | 8.20 | 2.50 | 4.60 | 0.00 | - | 5 | 5 | 30.52% |
| FFIV241018C00200000 | 2024-04-26 10:50AM EDT | 200.00 | 7.70 | 1.65 | 2.25 | 0.00 | - | 2 | 12 | 25.57% |
| FFIV241018C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 0.80 | 0.35 | 0.75 | -2.10 | -72.41% | 2 | 10 | 25.75% |
| FFIV241018C00230000 | 2024-04-29 12:37PM EDT | 230.00 | 2.15 | 0.00 | 0.70 | 0.00 | - | 11 | 22 | 28.37% |
| FFIV241018C00240000 | 2024-02-22 2:48PM EDT | 240.00 | 1.45 | 2.05 | 4.90 | 0.00 | - | 1 | 1 | 50.42% |
| FFIV241018C00250000 | 2024-03-08 10:30AM EDT | 250.00 | 2.00 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 43.82% |
| FFIV241018C00260000 | 2024-04-12 9:30AM EDT | 260.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.64% |
| FFIV241018C00270000 | 2024-04-08 9:30AM EDT | 270.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | - | 1 | 48.67% |
| FFIV241018C00280000 | 2024-04-08 9:30AM EDT | 280.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 1 | 24 | 43.56% |
| FFIV241018C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 54.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV241018P00120000 | 2024-03-12 3:43PM EDT | 120.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 32.80% |
| FFIV241018P00130000 | 2024-02-16 10:30AM EDT | 130.00 | 1.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 27.33% |
| FFIV241018P00135000 | 2024-03-12 9:30AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| FFIV241018P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.15 | 1.80 | 2.35 | 0.00 | - | 1 | 0 | 25.18% |
| FFIV241018P00145000 | 2024-04-12 9:30AM EDT | 145.00 | 1.45 | 2.60 | 3.20 | 0.00 | - | 1 | 1 | 24.38% |
| FFIV241018P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 3.20 | 3.50 | 4.10 | +1.40 | +77.78% | 1 | 16 | 23.06% |
| FFIV241018P00155000 | 2024-04-29 3:54PM EDT | 155.00 | 3.20 | 4.90 | 5.40 | 0.00 | - | 6 | 6 | 22.14% |
| FFIV241018P00160000 | 2024-04-30 11:26AM EDT | 160.00 | 7.00 | 6.40 | 7.20 | +3.02 | +75.88% | 1 | 6 | 21.63% |
| FFIV241018P00175000 | 2024-04-22 10:28AM EDT | 175.00 | 8.96 | 12.00 | 15.30 | 0.00 | - | - | 1 | 20.84% |
| FFIV241018P00180000 | 2024-04-18 10:25AM EDT | 180.00 | 10.65 | 15.20 | 19.30 | 0.00 | - | - | 1 | 21.91% |
| FFIV241018P00185000 | 2024-04-30 2:57PM EDT | 185.00 | 18.68 | 19.00 | 22.70 | +5.62 | +43.03% | 1 | 1 | 20.68% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 190.00 | 17.70 | 24.40 | 27.00 | 0.00 | - | 9 | 9 | 21.16% |
| FFIV241018P00195000 | 2024-04-26 10:49AM EDT | 195.00 | 17.60 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 23.56% |
© 2024 Yahoo. All rights reserved.