RACE - Ferrari N.V.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200409C00090000 | 2020-03-27 10:44PM EDT | 90.00 | 64.00 | 61.60 | 66.20 | 0.00 | - | - | 0 | 558.79% |
| RACE200409C00095000 | 2020-04-03 1:00PM EDT | 95.00 | 44.40 | 56.00 | 60.60 | 0.00 | - | 20 | 0 | 471.88% |
| RACE200409C00125000 | 2020-04-03 10:16AM EDT | 125.00 | 14.73 | 26.00 | 30.60 | 0.00 | - | 1 | 1 | 246.58% |
| RACE200409C00134000 | 2020-03-16 12:20PM EDT | 134.00 | 13.00 | 17.00 | 21.60 | 0.00 | - | - | 6 | 185.16% |
| RACE200409C00138000 | 2020-03-16 2:40PM EDT | 138.00 | 9.90 | 13.50 | 18.20 | 0.00 | - | - | 4 | 178.52% |
| RACE200409C00139000 | 2020-04-03 3:35PM EDT | 139.00 | 1.10 | 12.50 | 17.20 | 0.00 | - | 25 | 25 | 171.19% |
| RACE200409C00140000 | 2020-04-03 10:21AM EDT | 140.00 | 3.00 | 11.00 | 15.80 | 0.00 | - | 3 | 3 | 150.88% |
| RACE200409C00145000 | 2020-04-03 12:52PM EDT | 145.00 | 1.40 | 6.70 | 11.40 | 0.00 | - | 4 | 4 | 131.89% |
| RACE200409C00150000 | 2020-04-08 11:24AM EDT | 150.00 | 3.50 | 2.90 | 7.00 | +1.50 | +75.00% | 11 | 10 | 54.30% |
| RACE200409C00155000 | 2020-03-31 3:04PM EDT | 155.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 62.84% |
| RACE200409C00157500 | 2020-04-08 11:26AM EDT | 157.50 | 0.25 | 0.00 | 2.80 | -2.05 | -89.13% | 7 | 6 | 61.04% |
| RACE200409C00160000 | 2020-03-27 2:44PM EDT | 160.00 | 5.10 | 0.00 | 1.20 | 0.00 | - | - | 70 | 55.03% |
| RACE200409C00165000 | 2020-04-08 12:28PM EDT | 165.00 | 2.46 | 0.00 | 4.90 | -1.11 | -31.09% | 1 | 1 | 138.62% |
| RACE200409C00167500 | 2020-04-08 12:28PM EDT | 167.50 | 2.45 | 0.00 | 4.90 | -0.43 | -14.93% | 1 | 1 | 153.86% |
| RACE200409C00170000 | 2020-03-04 4:50PM EDT | 170.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 169.73% |
| RACE200409C00180000 | 2020-03-19 9:30AM EDT | 180.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | - | 1 | 170.80% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200409P00085000 | 2020-03-24 9:30AM EDT | 85.00 | 0.75 | 0.00 | 4.90 | 0.00 | - | 10 | 10 | 625.39% |
| RACE200409P00090000 | 2020-03-19 9:30AM EDT | 90.00 | 1.80 | 0.00 | 4.90 | 0.00 | - | - | 1 | 576.07% |
| RACE200409P00105000 | 2020-03-09 9:55AM EDT | 105.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | - | 2 | 444.34% |
| RACE200409P00110000 | 2020-03-09 9:55AM EDT | 110.00 | 2.60 | 0.00 | 4.90 | 0.00 | - | - | 3 | 400.49% |
| RACE200409P00120000 | 2020-03-20 6:10PM EDT | 120.00 | 6.50 | 0.00 | 4.90 | 0.00 | - | - | 2 | 321.78% |
| RACE200409P00125000 | 2020-03-31 10:45AM EDT | 125.00 | 0.75 | 0.00 | 4.90 | 0.00 | - | 2 | 15 | 283.79% |
| RACE200409P00128000 | 2020-03-31 10:44AM EDT | 128.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | - | 1 | 261.33% |
| RACE200409P00130000 | 2020-04-08 2:52PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 20 | 44 | 103.13% |
| RACE200409P00131000 | 2020-04-03 1:00PM EDT | 131.00 | 2.50 | 0.00 | 4.90 | 0.00 | - | 2 | 1 | 238.97% |
| RACE200409P00140000 | 2020-04-03 3:36PM EDT | 140.00 | 7.00 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 171.88% |
| RACE200409P00141000 | 2020-03-27 11:37AM EDT | 141.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | - | 162.84% |
| RACE200409P00150000 | 2020-04-06 3:41PM EDT | 150.00 | 4.80 | 0.90 | 4.90 | 0.00 | - | 2 | 2 | 103.22% |
| RACE200409P00160000 | 2020-03-09 12:02AM EDT | 160.00 | 10.10 | 22.00 | 27.00 | 0.00 | - | - | 71 | 463.26% |
© 2020 Verizon Media. All rights reserved.