Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607C00050000 | 2024-05-23 10:45AM EDT | 50.00 | 24.60 | 22.65 | 27.50 | 0.00 | - | 2 | 3 | 333.79% |
| FUTU240607C00052000 | 2024-05-03 2:34PM EDT | 52.00 | 19.57 | 21.45 | 24.70 | 0.00 | - | 1 | 2 | 268.85% |
| FUTU240607C00054000 | 2024-05-28 12:27PM EDT | 54.00 | 21.12 | 18.75 | 23.00 | -1.48 | -6.55% | 1 | 6 | 263.87% |
| FUTU240607C00056000 | 2024-04-26 10:06AM EDT | 56.00 | 12.53 | 17.10 | 20.70 | 0.00 | - | 10 | 10 | 228.42% |
| FUTU240607C00059000 | 2024-05-28 12:27PM EDT | 59.00 | 18.02 | 13.65 | 18.50 | 0.00 | - | 5 | 5 | 233.98% |
| FUTU240607C00060000 | 2024-05-23 10:01AM EDT | 60.00 | 14.96 | 12.65 | 17.30 | 0.00 | - | 1 | 5 | 215.43% |
| FUTU240607C00061000 | 2024-05-21 1:33PM EDT | 61.00 | 16.52 | 11.65 | 16.30 | 0.00 | - | - | 1 | 205.27% |
| FUTU240607C00062000 | 2024-05-08 9:30AM EDT | 62.00 | 8.37 | 10.80 | 15.50 | 0.00 | - | 3 | 5 | 59.38% |
| FUTU240607C00063000 | 2024-05-31 9:36AM EDT | 63.00 | 12.40 | 9.80 | 14.00 | -6.40 | -34.04% | 10 | 15 | 173.54% |
| FUTU240607C00065000 | 2024-05-28 9:32AM EDT | 65.00 | 14.60 | 8.35 | 12.35 | 0.00 | - | 6 | 8 | 76.37% |
| FUTU240607C00066000 | 2024-05-29 10:13AM EDT | 66.00 | 12.00 | 7.15 | 11.35 | 0.00 | - | 9 | 30 | 60.94% |
| FUTU240607C00067000 | 2024-05-10 11:08AM EDT | 67.00 | 8.27 | 6.90 | 9.40 | +3.12 | +60.58% | 1 | 6 | 113.28% |
| FUTU240607C00068000 | 2024-05-20 3:41PM EDT | 68.00 | 11.30 | 6.95 | 7.60 | 0.00 | - | 1 | 49 | 51.56% |
| FUTU240607C00069000 | 2024-05-16 2:17PM EDT | 69.00 | 9.40 | 4.90 | 8.45 | 0.00 | - | 2 | 2 | 67.58% |
| FUTU240607C00070000 | 2024-05-31 3:20PM EDT | 70.00 | 5.10 | 5.25 | 7.40 | -0.65 | -11.30% | 22 | 17 | 83.59% |
| FUTU240607C00071000 | 2024-05-29 9:51AM EDT | 71.00 | 6.12 | 4.15 | 5.70 | 0.00 | - | 3 | 12 | 61.08% |
| FUTU240607C00072000 | 2024-05-31 11:00AM EDT | 72.00 | 3.87 | 2.75 | 4.30 | -0.28 | -6.75% | 22 | 11 | 64.11% |
| FUTU240607C00073000 | 2024-05-31 3:55PM EDT | 73.00 | 3.05 | 2.55 | 4.05 | +0.28 | +10.11% | 17 | 20 | 54.25% |
| FUTU240607C00074000 | 2024-05-31 3:59PM EDT | 74.00 | 2.41 | 1.89 | 2.53 | +0.19 | +8.56% | 638 | 72 | 50.00% |
| FUTU240607C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 2.00 | 1.45 | 2.05 | +0.28 | +16.28% | 340 | 132 | 51.56% |
| FUTU240607C00076000 | 2024-05-31 11:06AM EDT | 76.00 | 1.50 | 1.22 | 1.67 | -0.02 | -1.32% | 9 | 88 | 53.61% |
| FUTU240607C00077000 | 2024-05-31 2:29PM EDT | 77.00 | 0.97 | 1.07 | 1.36 | -0.18 | -15.65% | 404 | 135 | 51.66% |
| FUTU240607C00078000 | 2024-05-31 3:21PM EDT | 78.00 | 0.76 | 0.60 | 0.90 | -0.10 | -11.63% | 44 | 142 | 51.47% |
| FUTU240607C00079000 | 2024-05-31 3:45PM EDT | 79.00 | 0.64 | 0.60 | 0.71 | -0.07 | -9.86% | 2 | 50 | 51.42% |
| FUTU240607C00080000 | 2024-05-31 2:11PM EDT | 80.00 | 0.48 | 0.44 | 0.55 | +0.03 | +6.67% | 113 | 749 | 52.54% |
| FUTU240607C00081000 | 2024-05-31 1:17PM EDT | 81.00 | 0.34 | 0.32 | 0.40 | -0.04 | -10.53% | 37 | 63 | 53.03% |
| FUTU240607C00082000 | 2024-05-31 11:27AM EDT | 82.00 | 0.29 | 0.05 | 0.29 | -0.06 | -17.14% | 8 | 26 | 55.18% |
| FUTU240607C00083000 | 2024-05-31 12:51PM EDT | 83.00 | 0.19 | 0.18 | 0.23 | -0.18 | -48.65% | 24 | 35 | 55.37% |
| FUTU240607C00084000 | 2024-05-31 2:29PM EDT | 84.00 | 0.15 | 0.13 | 0.39 | -0.11 | -42.31% | 11 | 12 | 63.87% |
| FUTU240607C00085000 | 2024-05-31 11:26AM EDT | 85.00 | 0.17 | 0.10 | 0.15 | +0.03 | +21.43% | 10 | 144 | 58.40% |
| FUTU240607C00086000 | 2024-05-31 12:58PM EDT | 86.00 | 0.10 | 0.07 | 0.16 | -0.08 | -44.44% | 6 | 7 | 61.72% |
| FUTU240607C00087000 | 2024-05-30 10:24AM EDT | 87.00 | 0.19 | 0.06 | 0.16 | 0.00 | - | 3 | 13 | 65.43% |
| FUTU240607C00088000 | 2024-05-31 10:58AM EDT | 88.00 | 0.12 | 0.00 | 0.17 | -0.14 | -53.85% | 1 | 2 | 66.41% |
| FUTU240607C00089000 | 2024-05-31 10:13AM EDT | 89.00 | 0.10 | 0.03 | 0.22 | -0.12 | -54.55% | 3 | 1 | 75.20% |
| FUTU240607C00090000 | 2024-05-31 9:46AM EDT | 90.00 | 0.06 | 0.00 | 0.19 | -0.08 | -57.14% | 13 | 125 | 75.39% |
| FUTU240607C00091000 | 2024-05-28 3:50PM EDT | 91.00 | 0.13 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 128.61% |
| FUTU240607C00093000 | 2024-05-28 2:22PM EDT | 93.00 | 0.12 | 0.00 | 1.16 | 0.00 | - | 2 | 1 | 125.59% |
| FUTU240607C00095000 | 2024-05-24 11:20AM EDT | 95.00 | 0.29 | 0.01 | 0.07 | 0.00 | - | 4 | 14 | 82.03% |
| FUTU240607C00100000 | 2024-05-23 10:09AM EDT | 100.00 | 0.15 | 0.00 | 1.66 | 0.00 | - | - | 3 | 169.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240607P00050000 | 2024-04-26 12:37PM EDT | 50.00 | 0.29 | 0.00 | 1.32 | 0.00 | - | 7 | 7 | 227.93% |
| FUTU240607P00053000 | 2024-04-25 1:10PM EDT | 53.00 | 0.79 | 0.01 | 1.32 | 0.00 | - | - | 1 | 201.76% |
| FUTU240607P00055000 | 2024-05-06 12:33PM EDT | 55.00 | 0.15 | 0.00 | 1.22 | 0.00 | - | 20 | 25 | 180.66% |
| FUTU240607P00056000 | 2024-04-25 3:06PM EDT | 56.00 | 1.35 | 0.02 | 1.34 | 0.00 | - | - | 28 | 177.44% |
| FUTU240607P00057000 | 2024-04-30 9:59AM EDT | 57.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.70% |
| FUTU240607P00058000 | 2024-05-10 3:43PM EDT | 58.00 | 0.45 | 0.00 | 0.06 | 0.00 | - | 1 | 25 | 89.06% |
| FUTU240607P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 2 | 58 | 127.73% |
| FUTU240607P00061000 | 2024-05-24 11:25AM EDT | 61.00 | 0.16 | 0.03 | 0.25 | 0.00 | - | 2 | 3 | 94.14% |
| FUTU240607P00062000 | 2024-05-29 9:50AM EDT | 62.00 | 0.05 | 0.02 | 0.96 | 0.00 | - | 1 | 7 | 117.38% |
| FUTU240607P00063000 | 2024-05-31 11:35AM EDT | 63.00 | 0.05 | 0.05 | 0.09 | +0.04 | +400.00% | 8 | 82 | 72.27% |
| FUTU240607P00064000 | 2024-05-29 10:04AM EDT | 64.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 98.63% |
| FUTU240607P00065000 | 2024-05-28 11:51AM EDT | 65.00 | 0.07 | 0.03 | 0.66 | 0.00 | - | 10 | 105 | 86.33% |
| FUTU240607P00066000 | 2024-05-24 11:24AM EDT | 66.00 | 0.50 | 0.04 | 0.14 | 0.00 | - | 1 | 2 | 58.59% |
| FUTU240607P00067000 | 2024-05-31 2:20PM EDT | 67.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 6 | 16 | 52.93% |
| FUTU240607P00068000 | 2024-05-31 12:58PM EDT | 68.00 | 0.13 | 0.10 | 0.24 | -0.02 | -13.33% | 19 | 59 | 54.30% |
| FUTU240607P00069000 | 2024-05-31 1:04PM EDT | 69.00 | 0.17 | 0.09 | 0.19 | -0.08 | -32.00% | 12 | 10 | 49.51% |
| FUTU240607P00070000 | 2024-05-31 3:01PM EDT | 70.00 | 0.24 | 0.15 | 0.28 | -0.12 | -33.33% | 45 | 142 | 48.24% |
| FUTU240607P00071000 | 2024-05-31 3:45PM EDT | 71.00 | 0.38 | 0.14 | 0.51 | -0.17 | -30.91% | 11 | 172 | 51.03% |
| FUTU240607P00072000 | 2024-05-31 3:47PM EDT | 72.00 | 0.59 | 0.15 | 0.62 | -0.31 | -34.44% | 14 | 142 | 46.88% |
| FUTU240607P00073000 | 2024-05-31 3:29PM EDT | 73.00 | 0.88 | 0.63 | 0.96 | -0.17 | -16.19% | 123 | 66 | 48.44% |
| FUTU240607P00074000 | 2024-05-31 3:50PM EDT | 74.00 | 1.26 | 0.86 | 1.31 | -0.49 | -28.00% | 33 | 473 | 47.80% |
| FUTU240607P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 1.76 | 1.50 | 1.99 | -0.43 | -19.63% | 55 | 130 | 53.66% |
| FUTU240607P00076000 | 2024-05-31 12:53PM EDT | 76.00 | 2.39 | 1.86 | 2.37 | -0.41 | -14.64% | 15 | 43 | 49.41% |
| FUTU240607P00077000 | 2024-05-31 3:41PM EDT | 77.00 | 3.00 | 2.69 | 3.95 | -0.50 | -14.29% | 17 | 62 | 58.35% |
| FUTU240607P00078000 | 2024-05-31 1:52PM EDT | 78.00 | 3.90 | 3.35 | 4.80 | -0.31 | -7.36% | 35 | 137 | 60.69% |
| FUTU240607P00079000 | 2024-05-29 1:17PM EDT | 79.00 | 3.60 | 3.45 | 4.60 | 0.00 | - | 1 | 10 | 54.30% |
| FUTU240607P00080000 | 2024-05-31 3:12PM EDT | 80.00 | 5.75 | 4.70 | 5.85 | +1.55 | +36.90% | 2 | 72 | 69.82% |
| FUTU240607P00081000 | 2024-05-31 3:12PM EDT | 81.00 | 6.40 | 5.60 | 6.85 | +3.00 | +88.24% | 1 | 3 | 53.22% |
| FUTU240607P00082000 | 2024-05-31 9:52AM EDT | 82.00 | 6.60 | 5.95 | 9.20 | -0.76 | -10.33% | 3 | 1 | 73.83% |
| FUTU240607P00092000 | 2024-05-30 3:06PM EDT | 92.00 | 15.90 | 14.65 | 19.40 | 0.00 | - | 1 | 0 | 91.21% |
© 2024 Yahoo. All rights reserved.