UK markets closed
NIKKEI 225
23,346.49-13.81(-0.06%)HANG SENG
23,742.51+25.66(+0.11%)CRUDE OIL
39.48-0.45(-1.13%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.58-1.72 (-0.94%)
At close: 4:00PM EDT
181.58 0.00 (0.00%)
After hours: 4:15PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200925C00180000 | 2020-09-23 1:36PM EDT | 180.00 | 4.40 | 2.75 | 3.50 | -12.60 | -74.12% | 2 | 1 | 40.28% |
| RACE200925C00182500 | 2020-09-23 3:57PM EDT | 182.50 | 1.58 | 1.40 | 2.15 | -1.32 | -45.52% | 23 | 30 | 39.26% |
| RACE200925C00185000 | 2020-09-23 3:46PM EDT | 185.00 | 0.70 | 0.55 | 2.00 | -0.60 | -46.15% | 6 | 14 | 51.95% |
| RACE200925C00187500 | 2020-09-21 10:03AM EDT | 187.50 | 0.55 | 0.45 | 4.50 | 0.00 | - | 2 | 2 | 73.05% |
| RACE200925C00190000 | 2020-09-21 3:06PM EDT | 190.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 36.82% |
| RACE200925C00192500 | 2020-09-18 3:30PM EDT | 192.50 | 1.37 | 0.00 | 4.60 | 0.00 | - | 12 | 17 | 93.38% |
| RACE200925C00195000 | 2020-09-21 10:59AM EDT | 195.00 | 5.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 107.86% |
| RACE200925C00197500 | 2020-09-15 10:25AM EDT | 197.50 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 116.09% |
| RACE200925C00200000 | 2020-09-18 11:20AM EDT | 200.00 | 4.97 | 0.00 | 1.80 | 0.00 | - | 11 | 12 | 89.99% |
| RACE200925C00202500 | 2020-09-18 11:20AM EDT | 202.50 | 0.07 | 0.00 | 4.10 | 0.00 | - | 10 | 16 | 127.44% |
| RACE200925C00205000 | 2020-09-04 9:31AM EDT | 205.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 139.65% |
| RACE200925C00207500 | 2020-08-27 1:35PM EDT | 207.50 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 152.83% |
| RACE200925C00230000 | 2020-08-17 12:13AM EDT | 230.00 | 0.20 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200925P00155000 | 2020-09-22 12:26PM EDT | 155.00 | 0.02 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 171.63% |
| RACE200925P00160000 | 2020-09-03 2:00PM EDT | 160.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 11 | 2 | 147.51% |
| RACE200925P00162500 | 2020-08-10 1:30PM EDT | 162.50 | 1.70 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 87.50% |
| RACE200925P00167500 | 2020-08-10 1:56PM EDT | 167.50 | 2.35 | 0.25 | 1.15 | 0.00 | - | 2 | 2 | 75.54% |
| RACE200925P00170000 | 2020-09-23 3:11PM EDT | 170.00 | 0.35 | 0.15 | 0.90 | +0.10 | +40.00% | 6 | 15 | 60.06% |
| RACE200925P00175000 | 2020-09-21 10:35AM EDT | 175.00 | 0.79 | 0.40 | 1.10 | 0.00 | - | 31 | 11 | 53.22% |
| RACE200925P00177500 | 2020-09-22 9:53AM EDT | 177.50 | 0.85 | 0.70 | 1.35 | 0.00 | - | 26 | 27 | 45.46% |
| RACE200925P00180000 | 2020-09-23 3:34PM EDT | 180.00 | 1.18 | 1.30 | 1.60 | -0.77 | -39.49% | 12 | 52 | 35.25% |
| RACE200925P00182500 | 2020-09-23 3:34PM EDT | 182.50 | 2.14 | 2.35 | 2.65 | +0.29 | +15.68% | 5 | 52 | 32.79% |
| RACE200925P00185000 | 2020-09-17 1:13PM EDT | 185.00 | 1.75 | 3.90 | 5.60 | 0.00 | - | 10 | 45 | 54.88% |
| RACE200925P00187500 | 2020-09-17 11:06AM EDT | 187.50 | 1.38 | 5.90 | 7.50 | 0.00 | - | 1 | 7 | 57.47% |
| RACE200925P00190000 | 2020-09-04 12:46PM EDT | 190.00 | 5.10 | 5.70 | 9.10 | 0.00 | - | 9 | 11 | 49.46% |
| RACE200925P00192500 | 2020-09-11 3:38PM EDT | 192.50 | 4.80 | 8.10 | 12.10 | 0.00 | - | 2 | 0 | 70.75% |
| RACE200925P00195000 | 2020-09-21 12:03AM EDT | 195.00 | 7.20 | 11.00 | 14.90 | 0.00 | - | - | 3 | 87.01% |
| RACE200925P00197500 | 2020-08-17 12:13AM EDT | 197.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE200925P00200000 | 2020-09-14 3:52PM EDT | 200.00 | 8.77 | 15.50 | 20.00 | 0.00 | - | 12 | 8 | 107.72% |
| RACE200925P00207500 | 2020-09-09 3:38PM EDT | 207.50 | 16.30 | 23.00 | 27.50 | 0.00 | - | - | 1 | 132.91% |
© 2020 Verizon Media. All rights reserved.
