F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00170000 | 2024-05-09 1:24PM EDT | 2024-05-17 | 2.42 | 2.50 | 3.00 | 0.00 | - | 7 | 112 | 22.16% |
| FFIV240621C00170000 | 2024-05-10 11:19AM EDT | 2024-06-21 | 5.50 | 5.10 | 6.10 | -0.14 | -2.48% | 1 | 78 | 22.72% |
| FFIV240719C00170000 | 2024-05-09 11:59AM EDT | 2024-07-19 | 7.00 | 6.90 | 7.90 | 0.00 | - | 2 | 39 | 23.66% |
| FFIV241018C00170000 | 2024-05-02 11:05AM EDT | 2024-10-18 | 9.30 | 11.90 | 13.90 | 0.00 | - | - | 7 | 28.93% |
| FFIV241115C00170000 | 2024-05-09 10:08AM EDT | 2024-11-15 | 14.40 | 13.80 | 15.60 | -1.50 | -9.43% | 1 | 21 | 30.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00170000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.84 | 0.70 | 1.15 | -0.36 | -30.00% | 7 | 102 | 19.58% |
| FFIV240621P00170000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 2.86 | 2.55 | 2.80 | 0.00 | - | 1 | 41 | 15.37% |
| FFIV240719P00170000 | 2024-05-07 10:23AM EDT | 2024-07-19 | 5.20 | 3.60 | 4.30 | 0.00 | - | 1 | 19 | 16.99% |
| FFIV241018P00170000 | 2024-05-07 2:57PM EDT | 2024-10-18 | 9.10 | 6.80 | 8.50 | 0.00 | - | 2 | 5 | 20.55% |
| FFIV241115P00170000 | 2024-04-30 3:37PM EDT | 2024-11-15 | 11.36 | 7.70 | 9.60 | 0.00 | - | 2 | 27 | 21.22% |
© 2024 Yahoo. All rights reserved.