RACE - Ferrari N.V.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200131C00160000 | 2020-01-21 10:01AM EST | 160.00 | 12.33 | 7.00 | 8.50 | 0.00 | - | 1 | 0 | 41.21% |
| RACE200131C00167500 | 2020-01-27 3:36PM EST | 167.50 | 2.44 | 2.35 | 2.60 | -4.96 | -67.03% | 9 | 262 | 33.03% |
| RACE200131C00170000 | 2020-01-27 3:21PM EST | 170.00 | 1.35 | 0.85 | 1.20 | -2.49 | -64.84% | 5 | 1,320 | 28.71% |
| RACE200131C00172500 | 2020-01-27 10:24AM EST | 172.50 | 0.45 | 0.30 | 0.55 | -1.70 | -79.07% | 4 | 1,615 | 28.86% |
| RACE200131C00175000 | 2020-01-27 10:57AM EST | 175.00 | 0.20 | 0.15 | 0.25 | -0.75 | -78.95% | 53 | 1,074 | 29.98% |
| RACE200131C00177500 | 2020-01-24 10:37AM EST | 177.50 | 0.15 | 0.65 | 0.15 | -0.35 | -70.00% | 2 | 88 | 33.30% |
| RACE200131C00180000 | 2020-01-27 10:13AM EST | 180.00 | 0.02 | 0.15 | 0.15 | -0.23 | -92.00% | 3 | 132 | 39.84% |
| RACE200131C00182500 | 2020-01-22 9:38AM EST | 182.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 3 | 57 | 42.77% |
| RACE200131C00185000 | 2020-01-24 3:14PM EST | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 48.44% |
| RACE200131C00187500 | 2020-01-24 3:14PM EST | 187.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 51.56% |
| RACE200131C00190000 | 2020-01-16 10:01AM EST | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 53.52% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200131P00140000 | 2019-12-27 3:58PM EST | 140.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.95% |
| RACE200131P00143000 | 2020-01-03 10:04AM EST | 143.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 73.05% |
| RACE200131P00144000 | 2020-01-13 12:04AM EST | 144.00 | 0.60 | 0.15 | 0.15 | 0.00 | - | - | 1 | 78.52% |
| RACE200131P00145000 | 2020-01-13 12:04AM EST | 145.00 | 0.65 | 0.15 | 0.20 | 0.00 | - | - | 1 | 77.73% |
| RACE200131P00146000 | 2020-01-13 12:04AM EST | 146.00 | 0.70 | 0.20 | 0.20 | 0.00 | - | - | 1 | 76.56% |
| RACE200131P00148000 | 2019-12-31 2:29PM EST | 148.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | - | 3 | 64.65% |
| RACE200131P00149000 | 2019-12-31 2:29PM EST | 149.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | - | 2 | 59.38% |
| RACE200131P00150000 | 2020-01-03 10:43AM EST | 150.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 54.10% |
| RACE200131P00155000 | 2020-01-24 10:44AM EST | 155.00 | 0.20 | 0.05 | 0.20 | +0.13 | +185.71% | 1 | 33 | 48.83% |
| RACE200131P00157500 | 2020-01-17 11:14AM EST | 157.50 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 1 | 15 | 41.02% |
| RACE200131P00160000 | 2020-01-27 3:18PM EST | 160.00 | 0.20 | 0.20 | 0.35 | +0.08 | +66.67% | 3 | 130 | 38.28% |
| RACE200131P00162500 | 2020-01-27 1:24PM EST | 162.50 | 0.48 | 0.55 | 0.70 | +0.30 | +166.67% | 7 | 12 | 37.35% |
| RACE200131P00165000 | 2020-01-27 3:11PM EST | 165.00 | 0.80 | 0.95 | 1.30 | +0.60 | +300.00% | 10 | 565 | 36.52% |
| RACE200131P00167500 | 2020-01-27 11:48AM EST | 167.50 | 2.20 | 2.05 | 2.15 | +1.58 | +254.84% | 6 | 304 | 34.47% |
| RACE200131P00170000 | 2020-01-27 1:53PM EST | 170.00 | 3.10 | 3.30 | 3.70 | +1.90 | +158.33% | 11 | 516 | 36.96% |
| RACE200131P00172500 | 2020-01-24 2:54PM EST | 172.50 | 2.30 | 5.20 | 5.70 | 0.00 | - | 6 | 77 | 41.60% |
| RACE200131P00175000 | 2020-01-17 11:43AM EST | 175.00 | 3.00 | 7.40 | 8.10 | 0.00 | - | 100 | 100 | 50.39% |
| RACE200131P00177500 | 2020-01-16 3:53PM EST | 177.50 | 6.20 | 8.70 | 11.80 | 0.00 | - | - | 10 | 52.54% |