RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918C001200002020-02-24 12:28PM EST120.0046.210.000.000.00--00.00%
RACE200918C001250002019-11-29 10:47AM EST125.0048.0044.8046.100.00-5053.44%
RACE200918C001300002020-02-24 3:14PM EST130.0037.180.000.000.00-100.00%
RACE200918C001350002019-11-27 2:30PM EST135.0040.8037.5039.000.00-1151.21%
RACE200918C001400002019-11-27 2:23PM EST140.0036.7033.4035.000.00-1750.48%
RACE200918C001450002020-02-24 9:34AM EST145.0023.800.000.000.00-1000.00%
RACE200918C001500002019-12-10 10:08AM EST150.0024.8027.9028.600.00-62648.21%
RACE200918C001550002019-06-20 9:28AM EST155.0025.6426.6027.200.00--2050.49%
RACE200918C001600002020-02-18 11:50AM EST160.0024.050.000.000.00-500.00%
RACE200918C001650002020-02-24 3:55PM EST165.0012.530.000.000.00-300.78%
RACE200918C001700002020-01-16 11:49AM EST170.0015.7014.0014.500.00-22937.23%
RACE200918C001750002019-11-27 12:41PM EST175.0013.0012.0012.600.00-142436.96%
RACE200918C001800002019-11-04 2:26PM EST180.0013.909.7010.100.00-6634.99%
RACE200918C001850002020-02-12 9:38AM EST185.007.800.000.000.00-203.13%
RACE200918C001900002019-12-18 3:09PM EST190.006.808.408.500.00-50037.27%
RACE200918C001950002020-01-30 10:55AM EST195.005.400.000.000.00-406.25%
RACE200918C002000002020-01-24 3:33PM EST200.004.803.403.800.00-1030.27%
RACE200918C002100002019-11-18 11:08AM EST210.003.452.402.700.00-4930.74%
RACE200918C002200002019-07-22 8:56AM EST220.004.500.000.000.00--96.25%
RACE200918C002300002019-09-20 12:24PM EST230.001.190.951.200.00-1230.68%
RACE200918C002400002020-01-27 10:07AM EST240.000.250.000.000.00-1012.50%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200918P000500002019-10-02 10:42AM EST50.000.250.000.350.00-103068.46%
RACE200918P000750002019-10-13 11:03PM EST75.001.000.000.000.00--025.00%
RACE200918P000800002020-02-25 1:52PM EST80.000.260.000.000.00-10025.00%
RACE200918P000950002020-02-25 1:48PM EST95.000.900.751.10-1.05-53.85%10345.61%
RACE200918P001000002020-02-25 1:40PM EST100.000.740.801.30+0.22+42.31%10243.51%
RACE200918P001100002020-02-24 1:45PM EST110.001.150.000.000.00-20012.50%
RACE200918P001200002020-01-30 11:51AM EST120.001.552.252.850.00-392837.20%
RACE200918P001250002020-02-24 1:44PM EST125.002.200.000.000.00-1506.25%
RACE200918P001300002019-11-21 11:08AM EST130.004.103.003.400.00-764731.78%
RACE200918P001350002020-02-21 11:54AM EST135.001.954.505.100.00-323633.28%
RACE200918P001400002020-01-24 10:12AM EST140.003.501.652.150.00-81620.32%
RACE200918P001450002020-02-24 9:34AM EST145.006.100.000.000.00-7503.13%
RACE200918P001500002020-02-25 11:21AM EST150.007.488.609.50+2.18+41.13%143231.23%
RACE200918P001550002020-02-25 12:02PM EST155.009.000.000.000.00-11001.56%
RACE200918P001600002020-02-25 1:29PM EST160.0011.600.000.000.00-4700.39%
RACE200918P001650002020-01-30 3:40PM EST165.0010.6015.1016.000.00-211329.07%
RACE200918P001700002020-01-21 12:29PM EST170.0012.800.000.000.00-200.00%
RACE200918P001750002020-01-30 3:36PM EST175.0015.300.000.000.00-200.00%
RACE200918P001800002019-11-18 12:11AM EST180.0024.6020.7021.700.00--319.21%
RACE200918P001900002019-11-18 12:11AM EST190.0029.3027.3028.500.00--108.59%
RACE200918P001950002019-11-29 9:41AM EST195.0031.4031.6032.400.00-500.00%
RACE200918P002000002019-12-02 10:23AM EST200.0038.0035.8036.300.00-100.00%
RACE200918P002200002020-02-19 10:38AM EST220.0047.8057.0061.100.00-42933.96%
RACE200918P002300002019-11-04 10:09AM EST230.0059.0063.4064.600.00-550.00%
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