Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510C00045000 | 2024-04-26 9:36AM EDT | 45.00 | 23.05 | 25.45 | 28.45 | 0.00 | - | 1 | 1 | 194.92% |
| FUTU240510C00046000 | 2024-04-03 11:46AM EDT | 46.00 | 10.40 | 23.35 | 26.85 | 0.00 | - | 1 | 1 | 281.05% |
| FUTU240510C00047000 | 2024-04-22 10:21AM EDT | 47.00 | 8.55 | 22.80 | 26.50 | 0.00 | - | 7 | 7 | 312.79% |
| FUTU240510C00052000 | 2024-04-25 10:54AM EDT | 52.00 | 10.25 | 17.70 | 21.45 | 0.00 | - | 1 | 0 | 253.71% |
| FUTU240510C00054000 | 2024-05-02 12:48PM EDT | 54.00 | 17.27 | 15.70 | 19.55 | 0.00 | - | 5 | 1 | 237.31% |
| FUTU240510C00055000 | 2024-05-02 9:57AM EDT | 55.00 | 15.00 | 16.30 | 18.35 | 0.00 | - | 50 | 97 | 156.84% |
| FUTU240510C00056000 | 2024-05-03 10:42AM EDT | 56.00 | 15.56 | 13.85 | 17.45 | +0.56 | +3.73% | 8 | 14 | 211.52% |
| FUTU240510C00057000 | 2024-05-03 10:43AM EDT | 57.00 | 14.88 | 12.65 | 16.25 | +6.78 | +83.70% | 3 | 21 | 191.89% |
| FUTU240510C00058000 | 2024-05-02 11:22AM EDT | 58.00 | 11.43 | 11.65 | 15.45 | 0.00 | - | 8 | 15 | 191.11% |
| FUTU240510C00059000 | 2024-05-02 2:59PM EDT | 59.00 | 13.50 | 12.25 | 15.00 | 0.00 | - | 9 | 234 | 141.80% |
| FUTU240510C00060000 | 2024-05-02 3:42PM EDT | 60.00 | 10.32 | 11.00 | 13.50 | -1.65 | -13.78% | 1 | 95 | 111.52% |
| FUTU240510C00061000 | 2024-05-02 12:18PM EDT | 61.00 | 10.50 | 8.70 | 12.45 | 0.00 | - | 6 | 19 | 160.94% |
| FUTU240510C00062000 | 2024-05-02 1:15PM EDT | 62.00 | 10.50 | 7.75 | 11.70 | 0.00 | - | 7 | 166 | 160.64% |
| FUTU240510C00063000 | 2024-05-03 10:41AM EDT | 63.00 | 8.70 | 6.70 | 10.80 | +2.22 | +34.26% | 1 | 179 | 153.96% |
| FUTU240510C00064000 | 2024-05-03 3:22PM EDT | 64.00 | 6.55 | 6.00 | 9.95 | -2.30 | -25.99% | 1 | 12 | 63.28% |
| FUTU240510C00065000 | 2024-05-02 3:01PM EDT | 65.00 | 7.60 | 6.35 | 8.75 | 0.00 | - | 65 | 227 | 86.62% |
| FUTU240510C00066000 | 2024-05-02 2:06PM EDT | 66.00 | 7.15 | 5.55 | 6.20 | 0.00 | - | 90 | 87 | 62.50% |
| FUTU240510C00067000 | 2024-05-03 3:58PM EDT | 67.00 | 5.20 | 5.05 | 7.10 | +0.55 | +11.83% | 1 | 100 | 87.99% |
| FUTU240510C00068000 | 2024-05-03 10:12AM EDT | 68.00 | 3.70 | 4.25 | 4.60 | -0.65 | -14.94% | 39 | 165 | 55.66% |
| FUTU240510C00069000 | 2024-05-03 1:16PM EDT | 69.00 | 3.30 | 3.55 | 4.50 | -1.12 | -25.34% | 73 | 178 | 66.16% |
| FUTU240510C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 3.00 | 2.91 | 3.55 | -0.40 | -11.76% | 79 | 395 | 61.47% |
| FUTU240510C00071000 | 2024-05-03 3:39PM EDT | 71.00 | 2.28 | 2.16 | 2.97 | -0.49 | -17.69% | 55 | 288 | 58.98% |
| FUTU240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.99 | 1.86 | 2.15 | -0.41 | -17.08% | 109 | 65 | 57.47% |
| FUTU240510C00073000 | 2024-05-03 3:45PM EDT | 73.00 | 1.40 | 1.38 | 1.67 | -0.55 | -28.21% | 62 | 85 | 56.15% |
| FUTU240510C00074000 | 2024-05-03 3:52PM EDT | 74.00 | 1.20 | 1.13 | 1.35 | -0.66 | -35.48% | 130 | 88 | 58.25% |
| FUTU240510C00075000 | 2024-05-03 3:34PM EDT | 75.00 | 0.87 | 0.84 | 1.13 | -0.53 | -37.86% | 168 | 332 | 59.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510P00043000 | 2024-04-02 10:26AM EDT | 43.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | - | 3 | 260.74% |
| FUTU240510P00045000 | 2024-04-16 9:55AM EDT | 45.00 | 0.21 | 0.00 | 1.99 | 0.00 | - | 10 | 22 | 286.23% |
| FUTU240510P00046000 | 2024-04-18 9:37AM EDT | 46.00 | 0.62 | 0.00 | 0.52 | +0.31 | +100.00% | 1 | 1 | 202.15% |
| FUTU240510P00047000 | 2024-04-18 9:36AM EDT | 47.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 1 | 235.55% |
| FUTU240510P00049000 | 2024-04-08 10:59AM EDT | 49.00 | 0.37 | 0.00 | 2.03 | 0.00 | - | 1 | 1 | 245.70% |
| FUTU240510P00050000 | 2024-04-24 11:12AM EDT | 50.00 | 0.66 | 0.00 | 1.03 | +0.61 | +1,220.00% | 1 | 1,044 | 197.07% |
| FUTU240510P00051000 | 2024-04-24 9:41AM EDT | 51.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 198.44% |
| FUTU240510P00052000 | 2024-04-30 10:15AM EDT | 52.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 2 | 36 | 214.75% |
| FUTU240510P00053000 | 2024-04-25 9:37AM EDT | 53.00 | 0.15 | 0.00 | 1.99 | 0.00 | - | 1 | 82 | 205.08% |
| FUTU240510P00054000 | 2024-04-24 11:01AM EDT | 54.00 | 0.11 | 0.00 | 1.99 | 0.00 | - | 2 | 66 | 195.70% |
| FUTU240510P00055000 | 2024-05-03 3:35PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 31 | 581 | 75.00% |
| FUTU240510P00056000 | 2024-04-26 12:04PM EDT | 56.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 4 | 8 | 154.88% |
| FUTU240510P00057000 | 2024-04-26 2:35PM EDT | 57.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 214 | 198 | 97.27% |
| FUTU240510P00058000 | 2024-05-01 9:54AM EDT | 58.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 138.18% |
| FUTU240510P00059000 | 2024-05-02 9:48AM EDT | 59.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 61 | 77.73% |
| FUTU240510P00060000 | 2024-05-02 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 87 | 82.03% |
| FUTU240510P00061000 | 2024-05-03 1:15PM EDT | 61.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 61 | 91 | 66.41% |
| FUTU240510P00062000 | 2024-05-02 12:06PM EDT | 62.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 111 | 180 | 73.24% |
| FUTU240510P00063000 | 2024-05-03 10:54AM EDT | 63.00 | 0.11 | 0.02 | 0.70 | -0.01 | -8.33% | 2 | 90 | 81.74% |
| FUTU240510P00064000 | 2024-05-03 3:50PM EDT | 64.00 | 0.10 | 0.04 | 0.13 | -0.10 | -50.00% | 132 | 291 | 52.73% |
| FUTU240510P00065000 | 2024-05-03 3:49PM EDT | 65.00 | 0.18 | 0.12 | 0.18 | -0.16 | -47.06% | 661 | 129 | 53.13% |
| FUTU240510P00066000 | 2024-05-03 3:34PM EDT | 66.00 | 0.31 | 0.21 | 0.48 | -0.16 | -34.04% | 40 | 43 | 58.69% |
| FUTU240510P00067000 | 2024-05-03 3:59PM EDT | 67.00 | 0.41 | 0.34 | 0.49 | -0.33 | -44.59% | 225 | 88 | 54.49% |
| FUTU240510P00068000 | 2024-05-03 3:50PM EDT | 68.00 | 0.65 | 0.28 | 0.64 | -0.32 | -32.99% | 90 | 105 | 55.47% |
| FUTU240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 0.90 | 0.85 | 0.93 | -0.42 | -31.82% | 414 | 55 | 54.93% |
© 2024 Yahoo. All rights reserved.