UK markets open in 3 hours 26 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,252.66 +32.04 (+0.17%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.90 -5.00 (-0.21%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,001.48 -1,099.40 (-1.96%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524C00397500 | 2024-05-13 11:07AM EDT | 397.50 | 12.29 | 19.50 | 22.70 | 0.00 | - | 16 | 16 | 57.45% |
| RACE240524C00400000 | 2024-05-13 11:07AM EDT | 400.00 | 10.43 | 17.00 | 20.20 | 0.00 | - | 16 | 16 | 52.76% |
| RACE240524C00407500 | 2024-05-14 3:28PM EDT | 407.50 | 8.40 | 10.10 | 12.70 | 0.00 | - | - | 2 | 38.09% |
| RACE240524C00410000 | 2024-05-17 11:14AM EDT | 410.00 | 13.75 | 8.00 | 10.20 | 0.00 | - | 1 | 2 | 32.87% |
| RACE240524C00412500 | 2024-05-20 9:35AM EDT | 412.50 | 9.30 | 5.80 | 8.90 | 0.00 | - | 1 | 2 | 36.41% |
| RACE240524C00415000 | 2024-05-21 11:22AM EDT | 415.00 | 4.50 | 5.20 | 5.80 | -1.10 | -19.64% | 4 | 10 | 25.78% |
| RACE240524C00417500 | 2024-05-21 10:43AM EDT | 417.50 | 2.80 | 3.60 | 4.20 | -1.20 | -30.00% | 4 | 28 | 24.81% |
| RACE240524C00420000 | 2024-05-21 9:30AM EDT | 420.00 | 2.00 | 2.40 | 2.85 | -0.84 | -29.58% | 2 | 15 | 23.79% |
| RACE240524C00422500 | 2024-05-20 12:24PM EDT | 422.50 | 1.70 | 1.45 | 1.95 | 0.00 | - | 2 | 6 | 24.00% |
| RACE240524C00425000 | 2024-05-21 12:07PM EDT | 425.00 | 0.90 | 0.85 | 1.45 | -0.25 | -21.74% | 7 | 36 | 25.59% |
| RACE240524C00430000 | 2024-05-20 3:15PM EDT | 430.00 | 0.47 | 0.25 | 0.90 | 0.00 | - | 9 | 29 | 29.49% |
| RACE240524C00432500 | 2024-05-21 12:21PM EDT | 432.50 | 0.15 | 0.15 | 0.35 | -0.15 | -50.00% | 3 | 15 | 25.83% |
| RACE240524C00435000 | 2024-05-16 3:34PM EDT | 435.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 10 | 17 | 35.45% |
| RACE240524C00440000 | 2024-05-20 11:46AM EDT | 440.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 39.43% |
| RACE240524C00445000 | 2024-05-07 9:41AM EDT | 445.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 15 | 9 | 49.51% |
| RACE240524C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 56.06% |
| RACE240524C00455000 | 2024-05-02 1:52PM EDT | 455.00 | 4.10 | 0.00 | 2.25 | 0.00 | - | - | 1 | 68.82% |
| RACE240524C00465000 | 2024-05-06 3:34PM EDT | 465.00 | 2.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 48.24% |
| RACE240524C00470000 | 2024-05-03 9:30AM EDT | 470.00 | 3.00 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 81.88% |
| RACE240524C00475000 | 2024-05-03 1:32PM EDT | 475.00 | 2.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.39% |
| RACE240524C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 26 | 2 | 56.25% |
| RACE240524C00490000 | 2024-05-15 12:25PM EDT | 490.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 109.77% |
| RACE240524C00495000 | 2024-05-20 9:33AM EDT | 495.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 38 | 45 | 115.16% |
| RACE240524C00510000 | 2024-04-23 9:30AM EDT | 510.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 1 | 130.76% |
| RACE240524C00520000 | 2024-05-15 3:12PM EDT | 520.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 140.72% |
| RACE240524C00540000 | 2024-05-15 3:11PM EDT | 540.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 159.67% |
| RACE240524C00550000 | 2024-05-15 9:30AM EDT | 550.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 168.70% |
| RACE240524C00560000 | 2024-05-07 12:07PM EDT | 560.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 174.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240524P00330000 | 2024-05-13 9:53AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 15 | 157.86% |
| RACE240524P00340000 | 2024-05-16 10:35AM EDT | 340.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 141.41% |
| RACE240524P00345000 | 2024-05-17 3:32PM EDT | 345.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 133.25% |
| RACE240524P00370000 | 2024-05-16 3:38PM EDT | 370.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 12 | 13 | 93.12% |
| RACE240524P00375000 | 2024-05-06 3:37PM EDT | 375.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 50.39% |
| RACE240524P00380000 | 2024-05-20 1:06PM EDT | 380.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 54.88% |
| RACE240524P00385000 | 2024-05-21 1:30PM EDT | 385.00 | 0.06 | 0.05 | 0.70 | -0.59 | -90.77% | 4 | 171 | 54.39% |
| RACE240524P00390000 | 2024-05-21 12:36PM EDT | 390.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 9 | 46 | 52.59% |
| RACE240524P00395000 | 2024-05-17 10:18AM EDT | 395.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 47.66% |
| RACE240524P00397500 | 2024-05-14 2:44PM EDT | 397.50 | 1.55 | 0.10 | 0.75 | 0.00 | - | - | 1 | 43.73% |
| RACE240524P00400000 | 2024-05-17 10:27AM EDT | 400.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 33.84% |
| RACE240524P00402500 | 2024-05-21 12:36PM EDT | 402.50 | 0.30 | 0.05 | 1.00 | -0.05 | -14.29% | 10 | 8 | 38.89% |
| RACE240524P00405000 | 2024-05-20 2:17PM EDT | 405.00 | 0.35 | 0.20 | 0.50 | -0.20 | -36.36% | 11 | 25 | 28.05% |
| RACE240524P00407500 | 2024-05-21 9:59AM EDT | 407.50 | 1.10 | 0.25 | 0.65 | +0.25 | +29.41% | 1 | 80 | 26.05% |
| RACE240524P00410000 | 2024-05-21 2:40PM EDT | 410.00 | 0.78 | 0.60 | 0.90 | -0.35 | -30.97% | 11 | 23 | 24.43% |
| RACE240524P00412500 | 2024-05-21 12:36PM EDT | 412.50 | 1.32 | 1.00 | 1.40 | -0.43 | -24.57% | 10 | 18 | 23.95% |
| RACE240524P00415000 | 2024-05-21 3:52PM EDT | 415.00 | 1.99 | 1.25 | 2.00 | -0.45 | -18.44% | 17 | 37 | 22.73% |
| RACE240524P00417500 | 2024-05-20 2:26PM EDT | 417.50 | 3.90 | 2.45 | 2.95 | 0.00 | - | 5 | 7 | 22.28% |
| RACE240524P00420000 | 2024-05-21 2:09PM EDT | 420.00 | 4.20 | 3.60 | 4.40 | -0.95 | -18.45% | 9 | 45 | 23.26% |
| RACE240524P00422500 | 2024-05-20 2:06PM EDT | 422.50 | 6.70 | 4.10 | 6.40 | 0.00 | - | 1 | 15 | 26.31% |
| RACE240524P00425000 | 2024-05-17 10:27AM EDT | 425.00 | 6.30 | 5.70 | 8.80 | 0.00 | - | 1 | 1 | 31.28% |
| RACE240524P00430000 | 2024-05-07 9:31AM EDT | 430.00 | 16.00 | 10.80 | 13.70 | 0.00 | - | - | 1 | 40.64% |
| RACE240524P00435000 | 2024-05-01 2:51PM EDT | 435.00 | 20.60 | 15.40 | 18.70 | 0.00 | - | 1 | 0 | 49.83% |
| RACE240524P00440000 | 2024-05-01 2:51PM EDT | 440.00 | 24.70 | 20.70 | 23.60 | 0.00 | - | 2 | 0 | 57.37% |
© 2024 Yahoo. All rights reserved.