Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620C00260000 | 2024-03-12 10:14AM EDT | 260.00 | 173.72 | 171.00 | 175.30 | 0.00 | - | - | 1 | 44.84% |
| RACE250620C00300000 | 2024-04-03 10:27AM EDT | 300.00 | 140.75 | 143.50 | 147.90 | 0.00 | - | 2 | 3 | 46.41% |
| RACE250620C00340000 | 2024-01-09 1:06PM EDT | 340.00 | 49.70 | 79.60 | 82.20 | 0.00 | - | - | 1 | 0.00% |
| RACE250620C00350000 | 2024-04-19 10:28AM EDT | 350.00 | 96.75 | 104.10 | 108.40 | 0.00 | - | 1 | 29 | 40.30% |
| RACE250620C00360000 | 2024-04-19 10:17AM EDT | 360.00 | 90.94 | 97.00 | 101.50 | 0.00 | - | 2 | 2 | 39.54% |
| RACE250620C00370000 | 2024-04-26 2:36PM EDT | 370.00 | 92.70 | 90.60 | 94.50 | +36.20 | +64.07% | 1 | 3 | 38.61% |
| RACE250620C00380000 | 2024-02-16 10:55AM EDT | 380.00 | 60.22 | 84.10 | 87.50 | 0.00 | - | 21 | 11 | 37.57% |
| RACE250620C00390000 | 2024-02-01 10:51AM EDT | 390.00 | 48.50 | 77.00 | 81.40 | 0.00 | - | 2 | 8 | 36.98% |
| RACE250620C00400000 | 2024-04-12 9:30AM EDT | 400.00 | 66.80 | 70.50 | 75.20 | 0.00 | - | 3 | 15 | 36.21% |
| RACE250620C00410000 | 2024-04-19 10:18AM EDT | 410.00 | 61.00 | 65.10 | 69.50 | 0.00 | - | 1 | 19 | 35.62% |
| RACE250620C00420000 | 2024-04-04 12:35PM EDT | 420.00 | 62.00 | 59.50 | 63.50 | 0.00 | - | 4 | 16 | 34.73% |
| RACE250620C00430000 | 2024-03-22 11:25AM EDT | 430.00 | 62.61 | 46.20 | 50.50 | 0.00 | - | 5 | 5 | 29.82% |
| RACE250620C00440000 | 2024-03-25 11:32AM EDT | 440.00 | 62.97 | 49.70 | 52.40 | 0.00 | - | 1 | 11 | 33.10% |
| RACE250620C00450000 | 2024-04-12 10:32AM EDT | 450.00 | 41.40 | 46.30 | 49.50 | 0.00 | - | 2 | 9 | 33.56% |
| RACE250620C00460000 | 2024-04-12 10:32AM EDT | 460.00 | 37.50 | 41.60 | 45.00 | 0.00 | - | 2 | 4 | 33.00% |
| RACE250620C00470000 | 2024-04-26 10:05AM EDT | 470.00 | 38.43 | 38.30 | 41.50 | +18.43 | +92.15% | 2 | 18 | 32.87% |
| RACE250620C00480000 | 2024-02-22 11:07AM EDT | 480.00 | 28.89 | 39.30 | 42.10 | 0.00 | - | 3 | 5 | 34.92% |
| RACE250620C00490000 | 2024-02-13 4:12PM EDT | 490.00 | 13.61 | 27.50 | 32.50 | 0.00 | - | - | 16 | 31.10% |
| RACE250620C00500000 | 2024-04-09 10:30AM EDT | 500.00 | 27.50 | 27.30 | 30.20 | 0.00 | - | 3 | 31 | 31.28% |
| RACE250620C00520000 | 2024-03-06 2:08PM EDT | 520.00 | 20.00 | 21.00 | 26.00 | 0.00 | - | 1 | 57 | 31.57% |
| RACE250620C00540000 | 2024-02-26 10:46AM EDT | 540.00 | 16.10 | 22.70 | 25.90 | 0.00 | - | 7 | 29 | 34.05% |
| RACE250620C00560000 | 2024-02-28 12:17PM EDT | 560.00 | 15.20 | 16.50 | 21.50 | 0.00 | - | 1 | 29 | 33.56% |
| RACE250620C00580000 | 2024-03-12 9:30AM EDT | 580.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.30 | 0.45 | 2.15 | 0.00 | - | 2 | 3 | 48.30% |
| RACE250620P00180000 | 2024-01-29 10:30AM EDT | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RACE250620P00210000 | 2024-01-09 10:30AM EDT | 210.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RACE250620P00220000 | 2024-04-04 9:30AM EDT | 220.00 | 2.45 | 1.50 | 3.70 | 0.00 | - | 2 | 3 | 40.26% |
| RACE250620P00240000 | 2024-01-18 1:42PM EDT | 240.00 | 5.00 | 3.00 | 4.00 | 0.00 | - | 4 | 0 | 36.32% |
| RACE250620P00250000 | 2023-11-20 10:38AM EDT | 250.00 | 7.20 | 6.30 | 8.60 | 0.00 | - | - | 1 | 41.89% |
| RACE250620P00260000 | 2023-12-04 12:20PM EDT | 260.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE250620P00270000 | 2023-11-27 2:11PM EDT | 270.00 | 8.50 | 8.10 | 11.10 | 0.00 | - | 34 | 53 | 40.20% |
| RACE250620P00280000 | 2023-11-29 3:05PM EDT | 280.00 | 10.10 | 11.60 | 13.70 | 0.00 | - | 3 | 5 | 40.66% |
| RACE250620P00290000 | 2024-02-22 10:30AM EDT | 290.00 | 6.51 | 5.40 | 8.10 | 0.00 | - | 1 | 5 | 31.85% |
| RACE250620P00300000 | 2024-04-02 1:21PM EDT | 300.00 | 8.00 | 5.90 | 8.70 | 0.00 | - | 2 | 5 | 30.39% |
| RACE250620P00310000 | 2024-01-24 2:04PM EDT | 310.00 | 19.90 | 7.50 | 9.60 | 0.00 | - | 25 | 26 | 29.22% |
| RACE250620P00320000 | 2024-04-09 2:29PM EDT | 320.00 | 11.15 | 8.60 | 11.40 | 0.00 | - | 1 | 5 | 28.86% |
| RACE250620P00330000 | 2024-04-09 2:29PM EDT | 330.00 | 12.65 | 10.30 | 12.30 | 0.00 | - | 1 | 24 | 27.50% |
| RACE250620P00340000 | 2024-03-04 11:23AM EDT | 340.00 | 13.61 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 28.38% |
| RACE250620P00350000 | 2024-02-01 10:50AM EDT | 350.00 | 21.80 | 13.00 | 16.50 | 0.00 | - | - | 1 | 26.47% |
| RACE250620P00360000 | 2024-02-13 11:07AM EDT | 360.00 | 26.00 | 16.20 | 20.50 | 0.00 | - | 9 | 42 | 27.04% |
| RACE250620P00370000 | 2023-12-14 11:18AM EDT | 370.00 | 37.70 | 38.70 | 43.50 | 0.00 | - | - | 1 | 39.56% |
| RACE250620P00380000 | 2024-03-25 11:32AM EDT | 380.00 | 20.03 | 22.90 | 24.40 | 0.00 | - | 1 | 1 | 24.73% |
| RACE250620P00390000 | 2024-03-22 10:21AM EDT | 390.00 | 24.35 | 30.50 | 32.90 | 0.00 | - | 3 | 3 | 27.37% |
| RACE250620P00400000 | 2024-04-23 12:58PM EDT | 400.00 | 29.06 | 28.80 | 32.30 | 0.00 | - | 1 | 25 | 24.29% |
| RACE250620P00410000 | 2024-04-05 9:33AM EDT | 410.00 | 37.90 | 32.20 | 35.60 | 0.00 | - | 6 | 7 | 23.39% |
| RACE250620P00430000 | 2024-04-12 10:32AM EDT | 430.00 | 49.00 | 40.00 | 45.00 | 0.00 | - | 2 | 3 | 22.62% |
| RACE250620P00440000 | 2024-04-26 1:18PM EDT | 440.00 | 47.88 | 45.00 | 50.00 | -6.62 | -12.15% | 5 | 16 | 22.09% |
| RACE250620P00450000 | 2023-12-11 3:02PM EDT | 450.00 | 81.50 | 97.00 | 101.50 | 0.00 | - | - | 0 | 47.15% |
| RACE250620P00460000 | 2024-03-05 10:50AM EDT | 460.00 | 63.92 | 59.50 | 62.30 | 0.00 | - | - | 1 | 21.70% |
| RACE250620P00490000 | 2024-02-07 3:07PM EDT | 490.00 | 106.80 | 77.50 | 81.50 | 0.00 | - | - | 5 | 19.93% |
| RACE250620P00500000 | 2024-02-09 12:35PM EDT | 500.00 | 109.50 | 85.10 | 89.00 | 0.00 | - | - | 0 | 19.57% |
© 2024 Yahoo. All rights reserved.