RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210115C000700002019-10-24 9:59AM EST70.0086.6093.7098.400.00-16520.00%
RACE210115C000750002019-10-14 9:20AM EST75.0081.7090.7095.500.00-2400.00%
RACE210115C000850002019-10-08 9:36AM EST85.0066.2079.5084.200.00-700.00%
RACE210115C000900002019-09-30 10:20AM EST90.0067.4068.5073.000.00-2950.00%
RACE210115C000950002020-01-21 3:55PM EST95.0080.560.000.000.00-100.00%
RACE210115C001000002020-01-17 3:05PM EST100.0074.0076.6080.900.00-12657.80%
RACE210115C001050002019-08-06 10:12AM EST105.0056.8062.8065.100.00-400.00%
RACE210115C001100002019-10-15 9:42AM EST110.0052.4858.7063.500.00-3027.47%
RACE210115C001150002020-01-14 10:21AM EST115.0061.7058.8060.200.00-11034.40%
RACE210115C001200002020-01-10 9:30AM EST120.0057.4054.3055.600.00-230133.09%
RACE210115C001250002019-11-19 12:10PM EST125.0045.8047.2048.200.00-11118.16%
RACE210115C001300002020-02-18 10:41AM EST130.0051.570.000.000.00-200.00%
RACE210115C001350002020-02-21 3:46PM EST135.0042.500.000.000.00-300.00%
RACE210115C001400002020-01-10 10:32AM EST140.0040.7038.1039.100.00-101530.82%
RACE210115C001450002020-01-16 3:07PM EST145.0033.5034.0035.100.00-1829.77%
RACE210115C001500002020-02-21 3:44PM EST150.0031.000.000.000.00-400.00%
RACE210115C001550002020-01-23 3:47PM EST155.0028.8026.5027.600.00-1027.86%
RACE210115C001600002020-02-21 3:45PM EST160.0023.990.000.000.00-300.00%
RACE210115C001650002020-02-19 10:23AM EST165.0026.000.000.000.00-500.00%
RACE210115C001700002020-02-19 9:34AM EST170.0022.750.000.000.00-100.00%
RACE210115C001750002020-02-13 2:02PM EST175.0015.500.000.000.00-100.39%
RACE210115C001800002020-02-13 2:31PM EST180.0012.960.000.000.00-100.78%
RACE210115C001850002020-02-18 10:47AM EST185.0014.000.000.000.00-301.56%
RACE210115C001900002020-02-21 9:41AM EST190.0010.500.000.000.00-3001.56%
RACE210115C001950002020-02-21 11:37AM EST195.008.400.000.000.00-30003.13%
RACE210115C002000002020-02-19 2:55PM EST200.008.600.000.000.00-103.13%
RACE210115C002100002020-02-14 10:16AM EST210.004.200.000.000.00-4603.13%
RACE210115C002200002020-02-21 10:30AM EST220.003.000.000.000.00-106.25%
RACE210115C002300002020-02-12 9:55AM EST230.001.950.000.000.00-1506.25%
RACE210115C002400002019-12-23 12:34PM EST240.001.802.002.300.00-1626.56%
RACE210115C002500002020-01-27 11:34AM EST250.001.100.000.000.00--06.25%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210115P000500002020-01-07 10:01AM EST50.000.150.000.150.00-17451.37%
RACE210115P000550002019-06-09 11:00PM EST55.005.000.101.050.00-01062.77%
RACE210115P000600002019-06-10 11:26AM EST60.000.900.001.550.00-53261.40%
RACE210115P000650002019-09-13 1:18PM EST65.000.800.551.050.00-11357.42%
RACE210115P000700002019-05-31 11:58AM EST70.001.600.002.150.00-1156.54%
RACE210115P000750002020-02-13 2:27PM EST75.000.100.000.000.00-2012.50%
RACE210115P000800002020-02-03 2:04PM EST80.000.450.000.000.00-2012.50%
RACE210115P000850002019-07-17 2:37PM EST85.001.551.802.350.00-11552.81%
RACE210115P000900002020-01-22 3:06PM EST90.001.350.000.000.00-2012.50%
RACE210115P000950002019-11-26 10:22AM EST95.001.300.501.600.00-103442.96%
RACE210115P001000002019-11-04 1:01PM EST100.001.851.650.000.00-13312.50%
RACE210115P001050002019-07-22 1:59PM EST105.003.263.904.700.00-02349.99%
RACE210115P001100002020-02-21 11:37AM EST110.001.350.000.000.00-600012.50%
RACE210115P001150002020-02-20 12:55PM EST115.001.200.000.000.00-24406.25%
RACE210115P001200002020-01-21 10:01AM EST120.002.651.451.750.00-12,00229.33%
RACE210115P001250002020-02-13 2:02PM EST125.002.500.000.000.00-7506.25%
RACE210115P001300002020-02-03 11:34AM EST130.003.900.000.000.00-10006.25%
RACE210115P001350002020-02-07 9:30AM EST135.004.200.000.000.00-106.25%
RACE210115P001400002020-02-21 1:48PM EST140.004.400.000.000.00-30106.25%
RACE210115P001450002020-02-19 10:26AM EST145.004.310.000.000.00-103.13%
RACE210115P001500002020-02-19 10:26AM EST150.005.280.000.000.00-103.13%
RACE210115P001550002020-02-18 10:52AM EST155.006.760.000.000.00-203.13%
RACE210115P001600002020-02-18 3:14PM EST160.008.200.000.000.00-1301.56%
RACE210115P001650002020-02-21 9:44AM EST165.0010.780.000.000.00-101.56%
RACE210115P001700002020-02-19 3:00PM EST170.0011.100.000.000.00-100.39%
RACE210115P001750002020-02-04 1:59PM EST175.0019.870.000.000.00-400.00%
RACE210115P001800002020-02-18 2:52PM EST180.0016.340.000.000.00-100.00%
RACE210115P001850002019-10-11 10:18AM EST185.0037.6028.5028.800.00--033.06%
RACE210115P001950002020-01-27 9:50AM EST195.0033.8028.1028.900.00-1022.25%
RACE210115P002000002020-01-27 9:50AM EST200.0037.6131.8032.700.00-1022.17%
RACE210115P002100002019-12-02 11:56AM EST210.0048.5045.1047.100.00-1033.68%
RACE210115P002200002019-12-10 10:20AM EST220.0056.3050.6052.200.00-5428.08%
RACE210115P002300002019-11-06 2:10PM EST230.0065.9063.5066.900.00-3840.14%
RACE210115P002400002019-11-04 10:34AM EST240.0068.9072.4076.000.00-5541.46%
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