Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220708C00180000 | 2022-06-30 2:17PM EDT | 180.00 | 7.04 | 8.10 | 9.50 | 0.00 | - | 1 | 7 | 43.77% |
| RACE220708C00182500 | 2022-06-27 9:51AM EDT | 182.50 | 7.60 | 6.10 | 7.30 | 0.00 | - | 2 | 1 | 39.16% |
| RACE220708C00185000 | 2022-07-01 9:47AM EDT | 185.00 | 4.00 | 4.50 | 5.30 | +0.50 | +14.29% | 2 | 79 | 35.35% |
| RACE220708C00190000 | 2022-06-22 12:59PM EDT | 190.00 | 2.30 | 2.00 | 2.50 | 0.00 | - | 1 | 13 | 32.87% |
| RACE220708C00195000 | 2022-07-01 10:00AM EDT | 195.00 | 0.60 | 0.55 | 1.00 | -0.10 | -14.29% | 37 | 14 | 32.50% |
| RACE220708C00200000 | 2022-06-14 3:11PM EDT | 200.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 30 | 30.37% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE220708P00095000 | 2022-06-23 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 58 | 176.56% |
| RACE220708P00100000 | 2022-06-23 10:18AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 183.98% |
| RACE220708P00105000 | 2022-06-23 12:09PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 171.09% |
| RACE220708P00110000 | 2022-06-23 10:17AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 13 | 158.59% |
| RACE220708P00115000 | 2022-06-21 2:00PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 146.09% |
| RACE220708P00120000 | 2022-06-14 10:49AM EDT | 120.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 143.75% |
| RACE220708P00130000 | 2022-06-29 2:14PM EDT | 130.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| RACE220708P00135000 | 2022-06-29 2:10PM EDT | 135.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| RACE220708P00145000 | 2022-06-23 2:51PM EDT | 145.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.74% |
| RACE220708P00152500 | 2022-06-29 3:24PM EDT | 152.50 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| RACE220708P00160000 | 2022-07-01 2:47PM EDT | 160.00 | 0.05 | 0.00 | 0.30 | -2.30 | -97.87% | 3 | 2 | 60.35% |
| RACE220708P00165000 | 2022-06-14 12:14PM EDT | 165.00 | 5.50 | 0.05 | 0.25 | 0.00 | - | - | 1 | 50.49% |
| RACE220708P00170000 | 2022-07-01 10:36AM EDT | 170.00 | 0.50 | 0.15 | 0.40 | -0.50 | -50.00% | 7 | 50 | 49.81% |
| RACE220708P00172500 | 2022-06-30 12:13PM EDT | 172.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 10 | 45.41% |
| RACE220708P00175000 | 2022-06-22 10:39AM EDT | 175.00 | 2.15 | 0.40 | 0.60 | 0.00 | - | 1 | 22 | 42.82% |
| RACE220708P00180000 | 2022-07-01 2:24PM EDT | 180.00 | 1.60 | 0.80 | 1.10 | -0.13 | -7.51% | 3 | 4 | 37.70% |
| RACE220708P00182500 | 2022-07-01 10:18AM EDT | 182.50 | 3.10 | 1.30 | 1.60 | -1.40 | -31.11% | 1 | 1 | 36.18% |
| RACE220708P00185000 | 2022-07-01 10:14AM EDT | 185.00 | 4.10 | 1.90 | 2.35 | +1.42 | +52.99% | 12 | 3 | 35.25% |
| RACE220708P00187500 | 2022-07-01 3:58PM EDT | 187.50 | 3.20 | 3.00 | 3.20 | -2.30 | -41.82% | 22 | 3 | 32.94% |
| RACE220708P00190000 | 2022-06-09 1:23PM EDT | 190.00 | 5.70 | 4.10 | 4.80 | 0.00 | - | - | 8 | 35.24% |
| RACE220708P00195000 | 2022-06-09 1:22PM EDT | 195.00 | 7.80 | 7.60 | 8.60 | 0.00 | - | 7 | 9 | 39.23% |
© 2022 Yahoo. All rights reserved.
