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
RACE210115C000500002020-04-17 3:55PM EDT50.00111.10104.60110.000.00-220.00%
RACE210115C000700002019-10-24 10:59AM EDT70.0086.6093.7098.400.00-165271.89%
RACE210115C000750002020-03-18 3:11PM EDT75.0064.6084.9088.600.00-241300.00%
RACE210115C000850002019-10-08 10:36AM EDT85.0066.2079.5084.200.00-7063.44%
RACE210115C000900002020-03-27 4:14AM EDT90.0067.4068.5053.500.00-2950.00%
RACE210115C000950002020-01-21 4:55PM EDT95.0080.560.000.000.00-100.00%
RACE210115C001000002020-02-26 11:40AM EDT100.0064.9055.0060.000.00-4300.00%
RACE210115C001050002019-08-06 11:12AM EDT105.0056.8062.8065.100.00-4051.09%
RACE210115C001100002020-05-11 11:38AM EDT110.0053.5058.1062.200.00-1555.48%
RACE210115C001150002020-01-14 11:21AM EDT115.0061.7058.8060.200.00-11058.85%
RACE210115C001200002020-03-04 10:50AM EDT120.0041.3027.0031.400.00-200.00%
RACE210115C001250002020-03-16 10:15AM EDT125.0022.2034.1037.400.00-1120.00%
RACE210115C001300002020-05-04 10:52AM EDT130.0037.5041.2045.400.00-12248.09%
RACE210115C001350002020-03-17 10:23AM EDT135.0022.5029.1033.800.00-102524.56%
RACE210115C001400002020-05-26 12:43PM EDT140.0033.5034.8037.300.00-21544.10%
RACE210115C001450002020-05-18 11:19AM EDT145.0028.7531.1033.400.00-12142.17%
RACE210115C001500002020-04-20 12:38PM EDT150.0025.0023.4025.600.00-22431.63%
RACE210115C001550002020-05-14 10:02AM EDT155.0016.6024.4026.500.00-15539.49%
RACE210115C001600002020-05-14 9:58AM EDT160.0014.3021.5023.800.00-55739.19%
RACE210115C001650002020-05-22 10:28AM EDT165.0016.2018.7021.100.00-51838.52%
RACE210115C001700002020-05-27 10:49AM EDT170.0014.0016.2017.400.00-412635.61%
RACE210115C001750002020-05-28 12:19PM EDT175.0015.2013.8015.10+3.50+29.91%223435.02%
RACE210115C001800002020-05-27 10:40AM EDT180.0010.2011.7012.800.00-221334.04%
RACE210115C001850002020-05-27 10:40AM EDT185.008.509.8011.000.00-2733.65%
RACE210115C001900002020-05-26 12:43PM EDT190.007.708.109.200.00-823132.88%
RACE210115C001950002020-04-22 10:14AM EDT195.006.905.106.700.00-1444130.19%
RACE210115C002000002020-05-14 10:41AM EDT200.003.805.406.900.00-2011432.95%
RACE210115C002100002020-05-26 11:31AM EDT210.004.003.504.400.00-4533331.16%
RACE210115C002200002020-05-07 12:52PM EDT220.001.352.254.500.00-221535.07%
RACE210115C002300002020-05-12 9:30AM EDT230.001.751.402.150.00-155930.88%
RACE210115C002400002020-05-18 3:51PM EDT240.001.410.651.550.00-101431.11%
RACE210115C002500002020-03-18 11:06AM EDT250.001.500.004.900.00--945.62%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE210115P000500002020-04-29 9:57AM EDT50.000.650.100.600.00-2126072.66%
RACE210115P000550002020-05-13 6:59PM EDT55.001.200.000.900.00-1010369.87%
RACE210115P000600002020-04-24 10:42AM EDT60.001.400.251.250.00-2313770.61%
RACE210115P000650002020-03-27 4:30AM EDT65.000.800.555.000.00-11386.94%
RACE210115P000700002020-04-24 10:42AM EDT70.001.800.651.650.00-377966.04%
RACE210115P000750002020-04-30 9:44AM EDT75.002.200.751.350.00-46960.23%
RACE210115P000800002020-04-24 10:36AM EDT80.002.351.002.000.00-81160.33%
RACE210115P000850002020-05-26 12:44PM EDT85.001.501.001.800.00-32755.14%
RACE210115P000900002020-05-28 1:30PM EDT90.001.601.352.10-0.25-13.51%328553.65%
RACE210115P000950002020-05-28 10:39AM EDT95.001.801.601.95-1.70-48.57%54350.02%
RACE210115P001000002020-04-24 3:39PM EDT100.004.002.404.100.00-25354.49%
RACE210115P001050002020-03-25 12:32PM EDT105.007.253.305.400.00-04155.26%
RACE210115P001100002020-04-27 2:28PM EDT110.006.022.854.000.00-16086349.63%
RACE210115P001150002020-04-14 11:28AM EDT115.007.505.307.200.00-2053.76%
RACE210115P001200002020-04-22 12:13PM EDT120.007.504.906.000.00-32,09948.68%
RACE210115P001250002020-03-11 2:31PM EDT125.0012.656.6011.000.00-341152.77%
RACE210115P001300002020-05-28 1:22PM EDT130.005.605.506.10-1.00-15.15%43140.86%
RACE210115P001350002020-04-23 12:04PM EDT135.0012.008.1010.800.00-5036949.05%
RACE210115P001400002020-05-11 9:38AM EDT140.0012.007.708.400.00-20045138.83%
RACE210115P001450002020-05-26 9:49AM EDT145.0010.509.109.700.00-716537.66%
RACE210115P001500002020-05-01 9:34AM EDT150.0017.0010.8012.200.00-226638.75%
RACE210115P001550002020-05-14 10:41AM EDT155.0019.1012.4013.200.00-588236.23%
RACE210115P001600002020-05-27 10:12AM EDT160.0015.7014.4016.800.00-251938.60%
RACE210115P001650002020-05-27 11:17AM EDT165.0018.9016.6017.900.00-101435.65%
RACE210115P001700002020-05-27 11:48AM EDT170.0021.2019.0019.800.00-245033.91%
RACE210115P001750002020-05-28 12:07PM EDT175.0020.9821.7022.50-6.42-23.43%110633.32%
RACE210115P001800002020-02-18 3:52PM EDT180.0016.3446.0051.000.00-1076.50%
RACE210115P001850002019-10-11 11:18AM EDT185.0037.6028.5028.800.00--032.68%
RACE210115P001950002020-01-27 10:50AM EDT195.0033.8035.0035.900.00-1032.13%
RACE210115P002000002020-05-04 11:04AM EDT200.0046.5040.7041.800.00-102836.42%
RACE210115P002100002020-05-08 10:19AM EDT210.0053.2046.2049.000.00-51834.42%
RACE210115P002200002020-02-25 10:57AM EDT220.0056.8069.9073.800.00-162865.60%
RACE210115P002300002019-11-06 3:10PM EDT230.0065.9063.5066.900.00-3835.80%
RACE210115P002400002019-11-04 11:34AM EDT240.0068.9072.4076.000.00-5535.78%
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