Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-28 9:46AM EDT | 20.00 | 59.95 | 44.05 | 48.50 | 0.00 | - | 1 | 199 | 102.15% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 51.15 | 54.95 | 0.00 | - | 6 | 35 | 248.05% |
| FUTU250117C00025000 | 2024-06-18 11:03AM EDT | 25.00 | 43.00 | 39.00 | 43.75 | 0.00 | - | 1 | 178 | 87.11% |
| FUTU250117C00030000 | 2024-05-17 12:58PM EDT | 30.00 | 51.45 | 39.60 | 44.50 | 0.00 | - | 2 | 93 | 149.34% |
| FUTU250117C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 40.80 | 29.50 | 34.25 | 0.00 | - | 20 | 104 | 68.58% |
| FUTU250117C00040000 | 2024-06-24 2:42PM EDT | 40.00 | 31.36 | 26.00 | 29.95 | 0.00 | - | 18 | 80 | 69.58% |
| FUTU250117C00045000 | 2024-06-25 10:04AM EDT | 45.00 | 25.60 | 22.90 | 23.95 | 0.00 | - | 2 | 142 | 61.33% |
| FUTU250117C00050000 | 2024-06-26 9:44AM EDT | 50.00 | 21.31 | 18.45 | 21.75 | 0.00 | - | 2 | 227 | 62.00% |
| FUTU250117C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 18.20 | 15.70 | 16.10 | 0.00 | - | 3 | 297 | 54.50% |
| FUTU250117C00060000 | 2024-06-28 1:00PM EDT | 60.00 | 12.65 | 12.70 | 13.15 | -2.20 | -14.81% | 41 | 687 | 53.20% |
| FUTU250117C00065000 | 2024-06-28 2:17PM EDT | 65.00 | 10.10 | 9.15 | 10.70 | -1.40 | -12.17% | 142 | 1,930 | 53.86% |
| FUTU250117C00070000 | 2024-06-28 11:56AM EDT | 70.00 | 8.20 | 8.00 | 8.45 | -0.35 | -4.09% | 3 | 899 | 51.25% |
| FUTU250117C00075000 | 2024-06-27 1:48PM EDT | 75.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 104 | 1,172 | 50.75% |
| FUTU250117C00080000 | 2024-06-28 1:27PM EDT | 80.00 | 5.00 | 4.95 | 5.25 | -0.35 | -6.54% | 5 | 1,375 | 50.34% |
| FUTU250117C00085000 | 2024-06-27 9:42AM EDT | 85.00 | 4.25 | 3.85 | 4.15 | 0.00 | - | 51 | 740 | 50.13% |
| FUTU250117C00090000 | 2024-06-27 12:18PM EDT | 90.00 | 3.25 | 3.00 | 3.25 | 0.00 | - | 29 | 1,159 | 50.76% |
| FUTU250117C00095000 | 2024-06-24 12:03PM EDT | 95.00 | 3.45 | 2.32 | 2.55 | 0.00 | - | 78 | 417 | 50.64% |
| FUTU250117C00100000 | 2024-06-28 2:08PM EDT | 100.00 | 1.95 | 1.81 | 4.00 | -0.22 | -10.14% | 18 | 1,969 | 57.21% |
| FUTU250117C00105000 | 2024-06-27 12:15PM EDT | 105.00 | 1.65 | 1.32 | 2.47 | 0.00 | - | 15 | 19 | 53.33% |
| FUTU250117C00110000 | 2024-06-28 1:50PM EDT | 110.00 | 1.26 | 1.10 | 1.36 | -0.33 | -20.75% | 3 | 30 | 50.49% |
| FUTU250117C00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.27 | 0.88 | 1.45 | 0.00 | - | 30 | 34 | 52.76% |
| FUTU250117C00120000 | 2024-06-25 10:38AM EDT | 120.00 | 1.06 | 0.70 | 2.19 | 0.00 | - | 19 | 163 | 58.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-06-26 10:02AM EDT | 17.50 | 0.10 | 0.00 | 1.39 | 0.00 | - | 1 | 211 | 113.92% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 109.96% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 83.59% |
| FUTU250117P00025000 | 2024-06-24 9:53AM EDT | 25.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 251 | 474 | 75.10% |
| FUTU250117P00030000 | 2024-06-26 9:37AM EDT | 30.00 | 0.16 | 0.02 | 1.00 | 0.00 | - | 8 | 500 | 66.06% |
| FUTU250117P00035000 | 2024-06-24 11:37AM EDT | 35.00 | 0.28 | 0.11 | 1.02 | 0.00 | - | 82 | 371 | 55.86% |
| FUTU250117P00040000 | 2024-06-26 2:03PM EDT | 40.00 | 0.63 | 0.63 | 0.79 | 0.00 | - | 11 | 364 | 49.66% |
| FUTU250117P00045000 | 2024-06-28 10:44AM EDT | 45.00 | 1.33 | 1.33 | 2.31 | -0.04 | -2.92% | 1 | 1,582 | 51.92% |
| FUTU250117P00050000 | 2024-06-27 12:18PM EDT | 50.00 | 2.23 | 2.15 | 2.48 | 0.00 | - | 6 | 580 | 46.85% |
| FUTU250117P00055000 | 2024-06-28 3:12PM EDT | 55.00 | 3.90 | 3.60 | 3.90 | +0.45 | +13.04% | 7 | 713 | 45.63% |
| FUTU250117P00060000 | 2024-06-25 10:04AM EDT | 60.00 | 5.15 | 5.50 | 5.85 | 0.00 | - | 1 | 4,642 | 44.96% |
| FUTU250117P00065000 | 2024-06-27 10:32AM EDT | 65.00 | 7.93 | 7.85 | 8.25 | 0.00 | - | 1 | 1,328 | 44.21% |
| FUTU250117P00070000 | 2024-06-27 12:53PM EDT | 70.00 | 11.00 | 10.65 | 11.15 | +0.35 | +3.29% | 1 | 599 | 43.74% |
| FUTU250117P00075000 | 2024-06-24 12:49PM EDT | 75.00 | 12.20 | 13.90 | 14.40 | 0.00 | - | 1 | 493 | 42.94% |
| FUTU250117P00080000 | 2024-06-24 12:52PM EDT | 80.00 | 15.45 | 17.40 | 18.05 | 0.00 | - | 99 | 180 | 42.33% |
| FUTU250117P00085000 | 2024-06-25 3:38PM EDT | 85.00 | 20.00 | 21.40 | 22.00 | 0.00 | - | 2 | 71 | 41.66% |
| FUTU250117P00090000 | 2024-06-28 9:36AM EDT | 90.00 | 25.40 | 24.00 | 26.30 | +1.00 | +4.10% | 3 | 6 | 41.66% |
| FUTU250117P00095000 | 2024-05-21 2:21PM EDT | 95.00 | 23.60 | 29.75 | 30.55 | 0.00 | - | 2 | 53 | 39.58% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 103.10% |
| FUTU250117P00105000 | 2024-06-03 9:56AM EDT | 105.00 | 31.75 | 37.60 | 42.00 | 0.00 | - | 3 | 4 | 58.91% |
| FUTU250117P00110000 | 2024-06-28 10:20AM EDT | 110.00 | 44.47 | 42.25 | 47.00 | +3.47 | +8.46% | 2 | 2 | 62.40% |
| FUTU250117P00120000 | 2024-06-05 11:28AM EDT | 120.00 | 54.45 | 52.30 | 57.00 | +9.85 | +22.09% | 2 | 2 | 68.74% |
© 2024 Yahoo. All rights reserved.