Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531C00400000 | 2024-05-15 12:32PM EDT | 400.00 | 17.90 | 22.90 | 26.00 | 0.00 | - | 1 | 9 | 36.11% |
| RACE240531C00405000 | 2024-05-15 1:26PM EDT | 405.00 | 14.60 | 18.50 | 20.90 | 0.00 | - | 9 | 13 | 30.79% |
| RACE240531C00410000 | 2024-05-08 12:56PM EDT | 410.00 | 8.94 | 14.00 | 16.90 | 0.00 | - | - | 7 | 29.25% |
| RACE240531C00415000 | 2024-05-17 2:23PM EDT | 415.00 | 11.48 | 10.70 | 12.40 | +3.88 | +51.05% | 9 | 19 | 25.20% |
| RACE240531C00420000 | 2024-05-17 2:23PM EDT | 420.00 | 8.13 | 7.00 | 8.80 | +1.23 | +17.83% | 11 | 11 | 23.08% |
| RACE240531C00425000 | 2024-05-17 3:19PM EDT | 425.00 | 5.54 | 4.40 | 6.00 | +0.74 | +15.42% | 20 | 17 | 21.96% |
| RACE240531C00430000 | 2024-05-17 2:25PM EDT | 430.00 | 3.38 | 2.95 | 3.80 | -0.32 | -8.65% | 10 | 16 | 20.98% |
| RACE240531C00435000 | 2024-05-17 1:12PM EDT | 435.00 | 2.00 | 1.45 | 2.20 | -0.20 | -9.09% | 2 | 14 | 20.09% |
| RACE240531C00440000 | 2024-05-06 3:10PM EDT | 440.00 | 9.62 | 0.90 | 1.60 | 0.00 | - | - | 2 | 21.57% |
| RACE240531C00445000 | 2024-05-16 1:15PM EDT | 445.00 | 0.77 | 0.45 | 0.90 | 0.00 | - | 1 | 2 | 21.27% |
| RACE240531C00450000 | 2024-05-08 11:59AM EDT | 450.00 | 0.69 | 0.20 | 0.60 | 0.00 | - | 2 | 0 | 22.14% |
| RACE240531C00470000 | 2024-05-06 10:40AM EDT | 470.00 | 2.95 | 0.00 | 2.25 | 0.00 | - | - | 1 | 45.67% |
| RACE240531C00480000 | 2024-05-06 9:30AM EDT | 480.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 51.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240531P00335000 | 2024-05-02 9:30AM EDT | 335.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | - | 1 | 72.17% |
| RACE240531P00365000 | 2024-04-30 10:03AM EDT | 365.00 | 2.28 | 0.00 | 2.35 | 0.00 | - | - | 1 | 50.21% |
| RACE240531P00370000 | 2024-05-14 10:16AM EDT | 370.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 40 | 41 | 49.76% |
| RACE240531P00375000 | 2024-05-08 3:59PM EDT | 375.00 | 1.13 | 0.10 | 2.35 | 0.00 | - | 1 | 6 | 51.48% |
| RACE240531P00380000 | 2024-05-13 9:44AM EDT | 380.00 | 1.00 | 0.15 | 0.50 | 0.00 | - | 1 | 16 | 32.30% |
| RACE240531P00385000 | 2024-05-07 1:27PM EDT | 385.00 | 2.57 | 0.15 | 1.65 | 0.00 | - | 2 | 3 | 38.73% |
| RACE240531P00395000 | 2024-05-16 11:54AM EDT | 395.00 | 0.51 | 0.25 | 1.80 | 0.00 | - | 1 | 3 | 31.58% |
| RACE240531P00400000 | 2024-05-17 3:37PM EDT | 400.00 | 0.60 | 0.30 | 1.10 | -0.50 | -45.45% | 2 | 26 | 23.45% |
| RACE240531P00405000 | 2024-05-17 2:58PM EDT | 405.00 | 0.95 | 0.65 | 1.45 | -0.75 | -44.12% | 4 | 12 | 21.41% |
| RACE240531P00410000 | 2024-05-16 2:39PM EDT | 410.00 | 2.25 | 1.35 | 2.25 | -0.30 | -11.76% | 1 | 144 | 20.53% |
| RACE240531P00415000 | 2024-05-16 10:53AM EDT | 415.00 | 4.70 | 2.45 | 3.20 | 0.00 | - | 4 | 150 | 18.89% |
| RACE240531P00420000 | 2024-05-17 11:03AM EDT | 420.00 | 4.85 | 4.00 | 5.70 | -1.13 | -18.90% | 1 | 10 | 20.63% |
© 2024 Yahoo. All rights reserved.