RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RACE200717C001500002020-07-08 11:06AM EDT150.0026.0026.7031.30+4.80+22.64%202125.66%
RACE200717C001550002020-06-22 6:37PM EDT155.0012.4021.7026.400.00-11111.01%
RACE200717C001600002020-06-19 12:35PM EDT160.0011.7817.5021.500.00-1657.96%
RACE200717C001650002020-06-19 2:33PM EDT165.007.6911.9015.900.00-23070.53%
RACE200717C001700002020-07-07 12:00PM EDT170.006.778.9011.30+1.67+32.75%16159.20%
RACE200717C001725002020-07-06 10:48AM EDT172.505.445.007.90+5.44-17539.11%
RACE200717C001750002020-07-09 11:09AM EDT175.003.102.955.70+0.35+12.73%6424033.99%
RACE200717C001775002020-07-09 11:09AM EDT177.501.851.905.20-0.15-7.50%7013744.78%
RACE200717C001800002020-07-09 3:20PM EDT180.001.800.503.30+0.50+38.46%627238.11%
RACE200717C001825002020-07-10 2:56PM EDT182.501.011.001.35-0.79-43.89%11227.56%
RACE200717C001850002020-07-10 12:07PM EDT185.000.650.004.40-0.01-1.52%25,19669.59%
RACE200717C001875002020-06-23 10:04AM EDT187.500.950.052.700.00--259.47%
RACE200717C001900002020-07-02 12:56PM EDT190.000.060.000.00-0.16-72.73%405,17712.50%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZVZZT200717P000015602018-09-21 11:48PM EDT1.561.000.000.000.00-0050.00%
ZVZZT200717P000040602018-09-21 11:48PM EDT4.061.000.000.000.00-0050.00%
RACE200717P000800002020-06-22 6:38PM EDT80.000.100.000.100.00--5221.88%
RACE200717P000850002020-06-22 6:38PM EDT85.000.100.004.700.00--10384.28%
RACE200717P001200002020-06-22 6:38PM EDT120.001.000.000.000.00-252550.00%
RACE200717P001250002020-06-30 10:01AM EDT125.000.050.000.10-0.24-82.76%65,175105.47%
RACE200717P001300002020-06-30 9:30AM EDT130.000.900.004.80+0.62+221.43%65,188195.70%
RACE200717P001350002020-06-22 3:28PM EDT135.000.350.004.800.00-911178.13%
RACE200717P001400002020-06-22 6:38PM EDT140.001.250.001.950.00-1628125.49%
RACE200717P001450002020-07-08 3:49PM EDT145.000.150.004.80-0.25-62.50%235144.12%
RACE200717P001500002020-06-22 12:18PM EDT150.000.950.000.000.00-16525.00%
RACE200717P001550002020-07-02 10:49AM EDT155.000.530.000.00-1.07-66.88%110825.00%
RACE200717P001575002020-06-30 12:17PM EDT157.501.050.000.40-1.10-51.16%161652.83%
RACE200717P001600002020-07-08 3:49PM EDT160.000.450.000.30-2.05-82.00%24651.56%
RACE200717P001625002020-07-06 3:31PM EDT162.500.650.003.90-2.65-80.30%252679.35%
RACE200717P001650002020-07-02 11:00AM EDT165.001.300.050.35-2.56-66.32%41641.55%
RACE200717P001675002020-07-10 3:14PM EDT167.500.310.050.50-4.89-94.04%1621039.16%
RACE200717P001700002020-07-10 11:21AM EDT170.000.750.100.70-4.55-85.85%16836.38%
RACE200717P001725002020-07-10 3:14PM EDT172.500.710.550.80-5.29-88.17%1622830.81%
RACE200717P001750002020-07-10 3:33PM EDT175.001.301.001.30-4.12-76.01%16129.32%
RACE200717P001775002020-07-10 11:21AM EDT177.502.650.253.10+2.65-18.96%21038.62%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more