F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00185000 | 2024-05-13 2:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 53.13% |
| FFIV240621C00185000 | 2024-05-16 11:48AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.80 | 0.00 | - | 7 | 31 | 18.49% |
| FFIV240719C00185000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 1.65 | 1.65 | 2.10 | -0.05 | -2.94% | 30 | 25 | 20.15% |
| FFIV241018C00185000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 6.90 | 5.60 | 7.00 | 0.00 | - | 20 | 20 | 24.95% |
| FFIV241115C00185000 | 2024-05-17 2:16PM EDT | 2024-11-15 | 8.48 | 8.20 | 9.10 | +2.68 | +46.21% | 13 | 11 | 27.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 19.00 | 8.60 | 13.20 | 0.00 | - | 1 | 1 | 54.30% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 2024-06-21 | 8.60 | 8.50 | 13.00 | 0.00 | - | - | 16 | 27.05% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 10.00 | 9.50 | 14.00 | 0.00 | - | 29 | 73 | 24.41% |
| FFIV241018P00185000 | 2024-05-03 11:39AM EDT | 2024-10-18 | 19.63 | 13.00 | 15.10 | 0.00 | - | 8 | 20 | 18.44% |
| FFIV241115P00185000 | 2024-05-17 3:23PM EDT | 2024-11-15 | 15.30 | 14.40 | 16.00 | +4.90 | +47.12% | 4 | 16 | 18.96% |
© 2024 Yahoo. All rights reserved.