UK markets open in 6 hours 11 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.42 -0.51 (-0.55%) GOLD FUTURES
1,805.50 -8.20 (-0.45%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,650.33 +882.16 (+4.70%)
F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220812C00140000 | 2022-08-09 2:41PM EDT | 140.00 | 26.40 | 28.60 | 33.00 | 0.00 | - | 18 | 18 | 168.65% |
| FFIV220812C00155000 | 2022-07-28 9:56AM EDT | 155.00 | 9.70 | 13.60 | 18.00 | 0.00 | - | 30 | 79 | 95.12% |
| FFIV220812C00157500 | 2022-07-26 11:09AM EDT | 157.50 | 6.05 | 11.80 | 15.50 | 0.00 | - | - | 6 | 97.27% |
| FFIV220812C00160000 | 2022-08-02 3:41PM EDT | 160.00 | 7.00 | 8.80 | 12.70 | 0.00 | - | 42 | 46 | 68.07% |
| FFIV220812C00162500 | 2022-07-27 3:09PM EDT | 162.50 | 5.70 | 6.80 | 10.20 | 0.00 | - | - | 5 | 64.45% |
| FFIV220812C00165000 | 2022-08-03 1:25PM EDT | 165.00 | 6.70 | 5.20 | 7.70 | 0.00 | - | 1 | 9 | 62.40% |
| FFIV220812C00167500 | 2022-07-28 3:45PM EDT | 167.50 | 3.82 | 3.30 | 4.00 | 0.00 | - | - | 2 | 46.58% |
| FFIV220812C00170000 | 2022-08-05 3:56PM EDT | 170.00 | 4.50 | 1.75 | 2.25 | 0.00 | - | 10 | 20 | 41.50% |
| FFIV220812C00172500 | 2022-08-05 3:25PM EDT | 172.50 | 2.50 | 0.70 | 1.15 | 0.00 | - | 1 | 15 | 40.67% |
| FFIV220812C00175000 | 2022-08-02 1:30PM EDT | 175.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 1 | 13 | 52.20% |
| FFIV220812C00177500 | 2022-08-09 1:41PM EDT | 177.50 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 1 | 57.42% |
| FFIV220812C00180000 | 2022-07-07 9:30AM EDT | 180.00 | 1.90 | 0.20 | 1.10 | 0.00 | - | - | 2 | 69.53% |
| FFIV220812C00190000 | 2022-08-09 9:43AM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 75.98% |
| FFIV220812C00210000 | 2022-07-14 3:50PM EDT | 210.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 200.39% |
| FFIV220812C00220000 | 2022-07-14 3:50PM EDT | 220.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | - | 47 | 246.09% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV220812P00090000 | 2022-08-10 10:16AM EDT | 90.00 | 0.01 | 0.00 | 0.45 | -0.17 | -94.44% | 2 | 2 | 406.25% |
| FFIV220812P00120000 | 2022-07-25 9:30AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 397.95% |
| FFIV220812P00125000 | 2022-07-25 3:05PM EDT | 125.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 6 | 14 | 338.57% |
| FFIV220812P00130000 | 2022-07-22 11:26AM EDT | 130.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 273.83% |
| FFIV220812P00149000 | 2022-08-01 3:28PM EDT | 149.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | - | 8 | 185.06% |
| FFIV220812P00150000 | 2022-07-26 10:23AM EDT | 150.00 | 2.84 | 0.00 | 2.55 | 0.00 | - | - | 20 | 156.40% |
| FFIV220812P00152500 | 2022-08-02 9:59AM EDT | 152.50 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 126.27% |
| FFIV220812P00155000 | 2022-08-02 10:11AM EDT | 155.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 162.06% |
| FFIV220812P00157500 | 2022-08-05 3:11PM EDT | 157.50 | 0.33 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 119.63% |
| FFIV220812P00160000 | 2022-08-05 3:36PM EDT | 160.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 32 | 40 | 67.87% |
| FFIV220812P00162500 | 2022-08-10 3:13PM EDT | 162.50 | 0.20 | 0.00 | 1.05 | -0.40 | -66.67% | 3 | 2 | 59.08% |
| FFIV220812P00165000 | 2022-08-09 3:34PM EDT | 165.00 | 1.17 | 0.35 | 1.95 | 0.00 | - | 1 | 1 | 62.89% |
| FFIV220812P00167500 | 2022-08-09 9:30AM EDT | 167.50 | 1.55 | 0.70 | 1.05 | 0.00 | - | 1 | 17 | 43.60% |
| FFIV220812P00170000 | 2022-08-08 3:49PM EDT | 170.00 | 2.45 | 1.40 | 1.85 | 0.00 | - | - | 3 | 39.92% |
| FFIV220812P00172500 | 2022-08-04 10:15AM EDT | 172.50 | 3.85 | 2.85 | 3.40 | 0.00 | - | - | 2 | 42.19% |
© 2022 Yahoo. All rights reserved.
