F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 177.66% |
| FFIV240517C00155000 | 2023-12-11 4:29PM EDT | 155.00 | 25.70 | 25.50 | 28.30 | 0.00 | - | 1 | 53 | 49.71% |
| FFIV240517C00160000 | 2023-12-14 4:24PM EDT | 160.00 | 23.70 | 22.40 | 24.60 | 0.00 | - | 5 | 11 | 55.74% |
| FFIV240517C00165000 | 2024-02-16 4:35PM EDT | 165.00 | 22.50 | 25.60 | 28.00 | 0.00 | - | 5 | 9 | 96.40% |
| FFIV240517C00170000 | 2024-04-19 3:36PM EDT | 170.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240517C00175000 | 2024-04-23 10:49AM EDT | 175.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FFIV240517C00180000 | 2024-04-24 12:39PM EDT | 180.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240517C00185000 | 2024-04-24 10:51AM EDT | 185.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FFIV240517C00190000 | 2024-04-24 10:48AM EDT | 190.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| FFIV240517C00195000 | 2024-04-24 11:24AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV240517C00200000 | 2024-04-23 2:37PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FFIV240517C00210000 | 2024-04-22 2:22PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FFIV240517C00220000 | 2024-04-10 12:25PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV240517C00230000 | 2024-01-29 4:20PM EDT | 230.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 2 | 8 | 60.47% |
| FFIV240517C00240000 | 2023-10-30 10:21AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 247.27% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 231.45% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 216.65% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 177.00% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 102.49% |
| FFIV240517P00125000 | 2023-11-06 2:48PM EDT | 125.00 | 2.15 | 0.45 | 1.15 | 0.00 | - | 5 | 157 | 93.46% |
| FFIV240517P00130000 | 2023-10-30 3:19PM EDT | 130.00 | 4.20 | 0.55 | 1.20 | 0.00 | - | 2 | 15 | 86.99% |
| FFIV240517P00135000 | 2024-04-02 2:07PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 81.01% |
| FFIV240517P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 59.38% |
| FFIV240517P00150000 | 2024-01-30 4:16PM EDT | 150.00 | 0.85 | 0.35 | 4.70 | 0.00 | - | 16 | 136 | 76.20% |
| FFIV240517P00155000 | 2024-04-17 11:25AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FFIV240517P00160000 | 2024-04-22 12:42PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FFIV240517P00165000 | 2024-04-22 9:37AM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV240517P00170000 | 2024-04-22 1:04PM EDT | 170.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FFIV240517P00175000 | 2024-04-22 12:47PM EDT | 175.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FFIV240517P00180000 | 2024-04-24 3:54PM EDT | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| FFIV240517P00185000 | 2024-04-24 12:13PM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FFIV240517P00190000 | 2024-04-24 11:54AM EDT | 190.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00195000 | 2024-04-16 9:54AM EDT | 195.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517P00200000 | 2024-04-18 11:09AM EDT | 200.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.