RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200821C001300002020-05-20 11:15AM EDT130.0033.500.000.000.00-100.00%
RACE200821C001450002020-05-08 10:22AM EDT145.0021.010.000.000.00-100.00%
RACE200821C001500002020-05-06 9:32AM EDT150.0017.760.000.000.00-1800.00%
RACE200821C001550002020-05-04 3:37PM EDT155.0014.500.000.000.00-200.00%
RACE200821C001600002020-05-28 9:44AM EDT160.0013.500.000.000.00-1100.00%
RACE200821C001650002020-05-29 9:36AM EDT165.0013.300.000.000.00-200.00%
RACE200821C001700002020-06-01 11:35AM EDT170.0010.150.000.000.00-100.20%
RACE200821C001750002020-06-01 11:35AM EDT175.007.730.000.000.00-101.56%
RACE200821C001800002020-05-05 1:31PM EDT180.003.400.000.000.00-103.13%
RACE200821C001850002020-05-21 12:19PM EDT185.002.300.000.000.00-203.13%
RACE200821C001900002020-05-12 9:50AM EDT190.001.950.000.000.00-806.25%
RACE200821C001950002020-03-18 12:44PM EDT195.002.651.204.600.00--040.31%
RACE200821C002000002020-03-18 12:44PM EDT200.002.450.705.400.00-11147.23%
RACE200821C002100002020-02-24 11:00AM EDT210.001.300.000.000.00--3512.50%
RACE200821C002200002020-02-03 1:06PM EDT220.001.250.500.000.00--012.50%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200821P000700002020-03-20 11:08AM EDT70.002.600.004.900.00-10134.25%
RACE200821P000750002020-05-28 9:30AM EDT75.000.300.000.000.00-10025.00%
RACE200821P000800002020-04-02 12:01PM EDT80.002.700.802.600.00-1112106.67%
RACE200821P000850002020-03-25 12:34PM EDT85.002.740.853.200.00--1103.42%
RACE200821P000900002020-03-16 12:06AM EDT90.002.600.750.000.00--068.60%
RACE200821P001000002020-05-07 10:56AM EDT100.001.000.000.000.00-10025.00%
RACE200821P001050002020-05-04 9:36AM EDT105.002.920.000.000.00-10025.00%
RACE200821P001100002020-05-15 9:36AM EDT110.002.400.000.000.00-1025.00%
RACE200821P001150002020-04-29 9:36AM EDT115.002.500.951.600.00-11157.39%
RACE200821P001200002020-04-06 10:14AM EDT120.006.401.403.500.00-18562.31%
RACE200821P001250002020-05-29 3:13PM EDT125.001.500.000.000.00-3012.50%
RACE200821P001300002020-05-19 2:17PM EDT130.003.200.000.000.00-1012.50%
RACE200821P001350002020-06-01 2:05PM EDT135.002.150.000.000.00-1012.50%
RACE200821P001400002020-06-01 2:05PM EDT140.003.000.000.000.00-106.25%
RACE200821P001450002020-05-26 10:03AM EDT145.004.750.000.000.00-106.25%
RACE200821P001500002020-05-29 3:18PM EDT150.004.700.000.000.00-106.25%
RACE200821P001550002020-05-29 3:15PM EDT155.006.000.000.000.00-103.13%
RACE200821P001600002020-05-15 9:36AM EDT160.0013.430.000.000.00-103.13%
RACE200821P001650002020-05-12 9:37AM EDT165.0014.300.000.000.00-101.56%
RACE200821P001700002020-04-02 11:16AM EDT170.0030.4023.6027.000.00-303578.91%
RACE200821P001750002020-06-01 11:41AM EDT175.0013.300.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more