Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705C00059000 | 2024-06-21 12:17PM EDT | 59.00 | 8.24 | 4.55 | 8.65 | 0.00 | - | 1 | 1 | 134.38% |
| FUTU240705C00060000 | 2024-06-27 9:42AM EDT | 60.00 | 6.10 | 5.30 | 7.70 | 0.00 | - | 10 | 27 | 82.72% |
| FUTU240705C00063000 | 2024-06-27 10:53AM EDT | 63.00 | 3.45 | 2.29 | 4.05 | 0.00 | - | 2 | 2 | 71.48% |
| FUTU240705C00064000 | 2024-06-28 3:19PM EDT | 64.00 | 1.74 | 2.12 | 2.39 | -2.04 | -53.97% | 111 | 4 | 40.43% |
| FUTU240705C00066000 | 2024-06-28 2:11PM EDT | 66.00 | 0.92 | 1.01 | 1.19 | -0.48 | -34.29% | 415 | 320 | 37.94% |
| FUTU240705C00067000 | 2024-06-28 3:19PM EDT | 67.00 | 0.52 | 0.62 | 0.76 | -0.51 | -49.51% | 30 | 6 | 36.72% |
| FUTU240705C00068000 | 2024-06-28 2:02PM EDT | 68.00 | 0.39 | 0.38 | 0.53 | -0.28 | -41.79% | 37 | 140 | 38.38% |
| FUTU240705C00069000 | 2024-06-28 2:14PM EDT | 69.00 | 0.24 | 0.23 | 0.36 | -0.27 | -52.94% | 5 | 74 | 39.75% |
| FUTU240705C00070000 | 2024-06-28 12:28PM EDT | 70.00 | 0.17 | 0.16 | 0.21 | -0.18 | -51.43% | 23 | 124 | 39.26% |
| FUTU240705C00071000 | 2024-06-27 3:09PM EDT | 71.00 | 0.22 | 0.10 | 0.16 | 0.00 | - | 14 | 21 | 41.99% |
| FUTU240705C00072000 | 2024-06-28 10:12AM EDT | 72.00 | 0.13 | 0.06 | 0.11 | -0.02 | -13.33% | 2 | 117 | 43.56% |
| FUTU240705C00073000 | 2024-06-28 11:09AM EDT | 73.00 | 0.08 | 0.03 | 1.25 | -0.25 | -75.76% | 5 | 22 | 78.22% |
| FUTU240705C00074000 | 2024-06-27 3:25PM EDT | 74.00 | 0.10 | 0.02 | 1.32 | 0.00 | - | 10 | 64 | 85.74% |
| FUTU240705C00075000 | 2024-06-28 2:48PM EDT | 75.00 | 0.03 | 0.01 | 0.25 | -0.09 | -75.00% | 292 | 416 | 59.77% |
| FUTU240705C00076000 | 2024-06-27 1:20PM EDT | 76.00 | 0.04 | 0.01 | 1.20 | 0.00 | - | 1 | 34 | 94.53% |
| FUTU240705C00077000 | 2024-06-24 12:17PM EDT | 77.00 | 0.27 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 53.91% |
| FUTU240705C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.45 | 0.01 | 1.12 | 0.00 | - | 16 | 18 | 103.52% |
| FUTU240705C00079000 | 2024-06-11 9:53AM EDT | 79.00 | 2.15 | 0.01 | 0.53 | 0.00 | - | 2 | 6 | 90.14% |
| FUTU240705C00080000 | 2024-06-25 9:33AM EDT | 80.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 15 | 137.21% |
| FUTU240705C00081000 | 2024-06-11 11:56AM EDT | 81.00 | 1.17 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 142.58% |
| FUTU240705C00082000 | 2024-06-10 10:06AM EDT | 82.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 147.95% |
| FUTU240705C00084000 | 2024-06-25 3:06PM EDT | 84.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 158.89% |
| FUTU240705C00085000 | 2024-06-27 9:56AM EDT | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 12 | 77.34% |
| FUTU240705C00086000 | 2024-06-07 9:32AM EDT | 86.00 | 0.80 | 0.00 | 2.14 | 0.00 | - | 8 | 9 | 168.85% |
| FUTU240705C00087000 | 2024-06-03 10:32AM EDT | 87.00 | 1.00 | 0.01 | 2.14 | 0.00 | - | 16 | 8 | 173.88% |
| FUTU240705C00089000 | 2024-06-06 11:21AM EDT | 89.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | - | 3 | 156.84% |
| FUTU240705C00090000 | 2024-06-17 12:08PM EDT | 90.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 3 | 160.94% |
| FUTU240705C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 199.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705P00060000 | 2024-06-27 10:14AM EDT | 60.00 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 183 | 23 | 42.19% |
| FUTU240705P00061000 | 2024-06-28 3:16PM EDT | 61.00 | 0.17 | 0.10 | 0.15 | +0.07 | +70.00% | 18 | 587 | 39.65% |
| FUTU240705P00062000 | 2024-06-28 2:02PM EDT | 62.00 | 0.28 | 0.17 | 0.25 | -0.02 | -6.67% | 8 | 22 | 38.38% |
| FUTU240705P00063000 | 2024-06-28 3:32PM EDT | 63.00 | 0.43 | 0.30 | 0.41 | -0.02 | -4.44% | 128 | 164 | 37.31% |
| FUTU240705P00064000 | 2024-06-28 3:48PM EDT | 64.00 | 0.75 | 0.54 | 0.68 | +0.05 | +7.14% | 21 | 195 | 37.21% |
| FUTU240705P00065000 | 2024-06-28 3:49PM EDT | 65.00 | 1.15 | 0.91 | 1.05 | +0.17 | +17.35% | 25 | 67 | 36.91% |
| FUTU240705P00066000 | 2024-06-28 1:54PM EDT | 66.00 | 1.50 | 1.25 | 1.50 | +0.02 | +1.35% | 14 | 160 | 35.55% |
| FUTU240705P00067000 | 2024-06-28 9:56AM EDT | 67.00 | 1.97 | 1.98 | 2.27 | -0.13 | -6.19% | 1 | 100 | 40.09% |
| FUTU240705P00068000 | 2024-06-28 3:59PM EDT | 68.00 | 3.00 | 2.69 | 3.05 | +0.65 | +27.66% | 16 | 137 | 42.58% |
| FUTU240705P00069000 | 2024-06-28 11:35AM EDT | 69.00 | 3.60 | 3.05 | 4.00 | +1.11 | +44.58% | 4 | 12 | 49.02% |
| FUTU240705P00070000 | 2024-06-28 10:56AM EDT | 70.00 | 4.65 | 3.50 | 4.95 | +2.40 | +106.67% | 11 | 28 | 54.59% |
| FUTU240705P00071000 | 2024-06-24 3:44PM EDT | 71.00 | 2.64 | 5.30 | 6.70 | 0.00 | - | 4 | 11 | 63.57% |
| FUTU240705P00072000 | 2024-06-13 11:21AM EDT | 72.00 | 3.40 | 4.50 | 8.65 | 0.00 | - | 12 | 13 | 126.22% |
| FUTU240705P00073000 | 2024-06-25 10:31AM EDT | 73.00 | 5.65 | 5.50 | 9.65 | 0.00 | - | 1 | 5 | 54.10% |
| FUTU240705P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.88 | 6.50 | 10.45 | 0.00 | - | 2 | 15 | 50.00% |
| FUTU240705P00075000 | 2024-06-18 10:35AM EDT | 75.00 | 8.15 | 7.50 | 11.60 | 0.00 | - | 2 | 0 | 62.11% |
| FUTU240705P00076000 | 2024-06-12 2:51PM EDT | 76.00 | 4.30 | 8.50 | 12.50 | 0.00 | - | 10 | 0 | 61.72% |
| FUTU240705P00077000 | 2024-06-12 10:59AM EDT | 77.00 | 5.00 | 9.65 | 14.00 | 0.00 | - | 1 | 0 | 90.82% |
| FUTU240705P00078000 | 2024-06-28 12:38PM EDT | 78.00 | 13.05 | 10.25 | 15.00 | +4.46 | +51.92% | 5 | 0 | 82.42% |
| FUTU240705P00079000 | 2024-06-13 11:21AM EDT | 79.00 | 8.65 | 11.30 | 16.00 | 0.00 | - | 5 | 0 | 89.06% |
| FUTU240705P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 9.20 | 12.35 | 17.00 | 0.00 | - | 5 | 0 | 95.51% |
| FUTU240705P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 12.28 | 14.25 | 19.00 | 0.00 | - | 1 | 2 | 100.00% |
© 2024 Yahoo. All rights reserved.