Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 55.00 | 41.00 | 45.50 | 0.00 | - | 1 | 10 | 73.83% |
| FUTU260116C00030000 | 2024-06-14 9:51AM EDT | 30.00 | 44.50 | 37.00 | 42.00 | 0.00 | - | 4 | 13 | 71.50% |
| FUTU260116C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 46.50 | 35.50 | 36.85 | 0.00 | - | 1 | 9 | 70.58% |
| FUTU260116C00040000 | 2024-06-25 12:32PM EDT | 40.00 | 33.70 | 30.00 | 34.50 | 0.00 | - | 4 | 22 | 65.31% |
| FUTU260116C00045000 | 2024-06-25 1:31PM EDT | 45.00 | 30.70 | 26.50 | 31.50 | 0.00 | - | 7 | 24 | 63.08% |
| FUTU260116C00050000 | 2024-06-25 1:31PM EDT | 50.00 | 27.70 | 24.00 | 28.90 | 0.00 | - | 7 | 191 | 63.03% |
| FUTU260116C00055000 | 2024-06-25 1:31PM EDT | 55.00 | 25.05 | 21.00 | 26.00 | 0.00 | - | 5 | 35 | 60.56% |
| FUTU260116C00060000 | 2024-06-25 3:35PM EDT | 60.00 | 23.08 | 20.25 | 21.70 | 0.00 | - | 711 | 4,057 | 59.08% |
| FUTU260116C00065000 | 2024-06-24 10:34AM EDT | 65.00 | 21.05 | 17.05 | 21.50 | 0.00 | - | 157 | 218 | 59.77% |
| FUTU260116C00070000 | 2024-06-13 9:47AM EDT | 70.00 | 21.45 | 14.50 | 19.50 | 0.00 | - | 1 | 18 | 57.95% |
| FUTU260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 18.00 | 13.20 | 17.75 | 0.00 | - | 1 | 92 | 58.01% |
| FUTU260116C00080000 | 2024-06-28 11:14AM EDT | 80.00 | 13.45 | 11.15 | 13.95 | -2.05 | -13.23% | 41 | 5,873 | 53.28% |
| FUTU260116C00085000 | 2024-06-24 10:21AM EDT | 85.00 | 13.60 | 10.00 | 15.00 | 0.00 | - | 23 | 41 | 56.95% |
| FUTU260116C00090000 | 2024-06-27 2:13PM EDT | 90.00 | 11.25 | 10.65 | 13.50 | 0.00 | - | 2 | 267 | 59.08% |
| FUTU260116C00095000 | 2024-05-08 1:53PM EDT | 95.00 | 12.30 | 14.15 | 15.75 | 0.00 | - | 1 | 13 | 71.02% |
| FUTU260116C00100000 | 2024-05-10 3:49PM EDT | 100.00 | 10.97 | 12.15 | 14.60 | 0.00 | - | - | 1 | 69.06% |
| FUTU260116C00110000 | 2024-06-28 11:27AM EDT | 110.00 | 7.55 | 6.50 | 9.50 | -0.85 | -10.12% | 1 | 57 | 57.20% |
| FUTU260116C00115000 | 2024-05-21 12:50PM EDT | 115.00 | 12.50 | 6.65 | 7.60 | 0.00 | - | - | 1 | 56.49% |
| FUTU260116C00120000 | 2024-06-28 1:06PM EDT | 120.00 | 5.95 | 5.80 | 6.15 | -1.15 | -16.20% | 8 | 271 | 54.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116P00025000 | 2024-06-18 9:42AM EDT | 25.00 | 1.10 | 0.41 | 2.48 | 0.00 | - | 3 | 132 | 61.26% |
| FUTU260116P00030000 | 2024-05-15 9:58AM EDT | 30.00 | 1.83 | 1.48 | 2.23 | 0.00 | - | 1 | 0 | 55.08% |
| FUTU260116P00035000 | 2024-06-26 11:25AM EDT | 35.00 | 2.61 | 0.00 | 2.95 | 0.00 | - | 1 | 102 | 54.08% |
| FUTU260116P00040000 | 2024-06-27 10:14AM EDT | 40.00 | 3.90 | 2.39 | 4.10 | 0.00 | - | 1 | 164 | 51.86% |
| FUTU260116P00045000 | 2024-06-18 10:49AM EDT | 45.00 | 5.50 | 2.50 | 5.60 | 0.00 | - | 11 | 65 | 50.39% |
| FUTU260116P00050000 | 2024-06-26 11:25AM EDT | 50.00 | 6.85 | 4.50 | 7.35 | 0.00 | - | 4 | 223 | 48.96% |
| FUTU260116P00055000 | 2024-06-28 12:11PM EDT | 55.00 | 9.20 | 6.50 | 9.50 | +0.15 | +1.66% | 1 | 26 | 48.13% |
| FUTU260116P00060000 | 2024-06-17 10:49AM EDT | 60.00 | 11.80 | 9.00 | 11.90 | 0.00 | - | 11 | 102 | 47.25% |
| FUTU260116P00065000 | 2024-06-27 11:14AM EDT | 65.00 | 14.00 | 11.50 | 14.45 | 0.00 | - | 30 | 43 | 46.07% |
| FUTU260116P00070000 | 2024-06-17 10:33AM EDT | 70.00 | 17.00 | 14.50 | 17.60 | 0.00 | - | 10 | 71 | 46.05% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 75.00 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 78.99% |
| FUTU260116P00090000 | 2024-06-21 2:10PM EDT | 90.00 | 29.32 | 27.50 | 32.50 | 0.00 | - | 1 | 5 | 46.80% |
| FUTU260116P00100000 | 2024-06-07 9:30AM EDT | 100.00 | 33.35 | 35.50 | 40.00 | 0.00 | - | 2 | 2 | 44.34% |
| FUTU260116P00120000 | 2024-06-17 10:17AM EDT | 120.00 | 54.10 | 54.70 | 57.50 | 0.00 | - | - | 1 | 43.44% |
© 2024 Yahoo. All rights reserved.