UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.96 +0.13 (+0.16%) GOLD FUTURES
2,311.50 -19.30 (-0.83%) DOW
39,147.89 +35.73 (+0.09%) Bitcoin GBP
48,347.12 -323.54 (-0.66%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:42.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00042500 | 2024-06-26 12:13PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | 0.00 | - | 4 | 170 | 44.14% |
| FIVN240920C00042500 | 2024-06-21 3:40PM EDT | 2024-09-20 | 4.10 | 3.20 | 3.40 | 0.00 | - | 6 | 26 | 54.88% |
| FIVN241018C00042500 | 2024-06-24 3:53PM EDT | 2024-10-18 | 4.20 | 3.70 | 3.90 | 0.00 | - | 1 | 40 | 53.32% |
| FIVN250117C00042500 | 2024-06-26 10:08AM EDT | 2025-01-17 | 5.50 | 5.40 | 5.80 | -0.10 | -1.79% | 20 | 43 | 54.82% |
| FIVN250417C00042500 | 2024-06-18 2:36PM EDT | 2025-04-17 | 6.98 | 6.50 | 7.10 | 0.00 | - | 1 | 0 | 54.10% |
| FIVN260116C00042500 | 2024-06-06 10:50AM EDT | 2026-01-16 | 11.85 | 9.40 | 10.40 | 0.00 | - | - | 6 | 54.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00042500 | 2024-06-26 12:15PM EDT | 2024-07-19 | 3.24 | 3.10 | 3.30 | +0.03 | +0.93% | 4 | 164 | 43.85% |
| FIVN240816P00042500 | 2024-06-21 1:43PM EDT | 2024-08-16 | 3.98 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 54.13% |
| FIVN240920P00042500 | 2024-06-25 3:43PM EDT | 2024-09-20 | 5.40 | 5.10 | 5.30 | 0.00 | - | 11 | 43 | 49.61% |
| FIVN241018P00042500 | 2024-06-26 12:37PM EDT | 2024-10-18 | 5.57 | 5.50 | 5.70 | +0.07 | +1.27% | 6 | 63 | 47.63% |
| FIVN250117P00042500 | 2024-06-25 11:06AM EDT | 2025-01-17 | 6.60 | 6.70 | 7.10 | 0.00 | - | 3 | 10 | 47.27% |
© 2024 Yahoo. All rights reserved.