F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00190000 | 2024-04-26 12:21PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.40 | +0.95 | +38.78% | 9 | 165 | 35.58% |
| FFIV240719C00190000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 6.50 | 6.20 | 6.40 | +0.30 | +4.84% | 2 | 16 | 27.11% |
| FFIV241018C00190000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 9.70 | 11.10 | 12.30 | 0.00 | - | 9 | 10 | 30.66% |
| FFIV241115C00190000 | 2024-04-23 1:04PM EDT | 2024-11-15 | 12.40 | 12.90 | 14.10 | 0.00 | - | 10 | 244 | 31.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00190000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 10.21 | 10.00 | 10.40 | 0.00 | - | 1 | 69 | 32.19% |
| FFIV240719P00190000 | 2024-04-26 12:09PM EDT | 2024-07-19 | 11.80 | 11.50 | 12.30 | -0.50 | -4.07% | 16 | 26 | 22.23% |
| FFIV241018P00190000 | 2024-04-19 11:59AM EDT | 2024-10-18 | 17.70 | 13.60 | 15.50 | 0.00 | - | 9 | 9 | 21.99% |
| FFIV241115P00190000 | 2024-04-17 1:06PM EDT | 2024-11-15 | 16.18 | 14.80 | 17.20 | 0.00 | - | 4 | 204 | 23.60% |
© 2024 Yahoo. All rights reserved.