RACE - Ferrari N.V.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200717C00150000 | 2020-07-08 11:06AM EDT | 150.00 | 26.00 | 26.70 | 31.30 | +4.80 | +22.64% | 20 | 2 | 125.66% |
| RACE200717C00155000 | 2020-06-22 6:37PM EDT | 155.00 | 12.40 | 21.70 | 26.40 | 0.00 | - | 1 | 1 | 111.01% |
| RACE200717C00160000 | 2020-06-19 12:35PM EDT | 160.00 | 11.78 | 17.50 | 21.50 | 0.00 | - | 1 | 6 | 57.96% |
| RACE200717C00165000 | 2020-06-19 2:33PM EDT | 165.00 | 7.69 | 11.90 | 15.90 | 0.00 | - | 2 | 30 | 70.53% |
| RACE200717C00170000 | 2020-07-07 12:00PM EDT | 170.00 | 6.77 | 8.90 | 11.30 | +1.67 | +32.75% | 1 | 61 | 59.20% |
| RACE200717C00172500 | 2020-07-06 10:48AM EDT | 172.50 | 5.44 | 5.00 | 7.90 | +5.44 | - | 1 | 75 | 39.11% |
| RACE200717C00175000 | 2020-07-09 11:09AM EDT | 175.00 | 3.10 | 2.95 | 5.70 | +0.35 | +12.73% | 64 | 240 | 33.99% |
| RACE200717C00177500 | 2020-07-09 11:09AM EDT | 177.50 | 1.85 | 1.90 | 5.20 | -0.15 | -7.50% | 70 | 137 | 44.78% |
| RACE200717C00180000 | 2020-07-09 3:20PM EDT | 180.00 | 1.80 | 0.50 | 3.30 | +0.50 | +38.46% | 6 | 272 | 38.11% |
| RACE200717C00182500 | 2020-07-10 2:56PM EDT | 182.50 | 1.01 | 1.00 | 1.35 | -0.79 | -43.89% | 1 | 12 | 27.56% |
| RACE200717C00185000 | 2020-07-10 12:07PM EDT | 185.00 | 0.65 | 0.00 | 4.40 | -0.01 | -1.52% | 2 | 5,196 | 69.59% |
| RACE200717C00187500 | 2020-06-23 10:04AM EDT | 187.50 | 0.95 | 0.05 | 2.70 | 0.00 | - | - | 2 | 59.47% |
| RACE200717C00190000 | 2020-07-02 12:56PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | -0.16 | -72.73% | 40 | 5,177 | 12.50% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZVZZT200717P00001560 | 2018-09-21 11:48PM EDT | 1.56 | 1.00 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 50.00% |
| ZVZZT200717P00004060 | 2018-09-21 11:48PM EDT | 4.06 | 1.00 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 50.00% |
| RACE200717P00080000 | 2020-06-22 6:38PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 221.88% |
| RACE200717P00085000 | 2020-06-22 6:38PM EDT | 85.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | - | 10 | 384.28% |
| RACE200717P00120000 | 2020-06-22 6:38PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| RACE200717P00125000 | 2020-06-30 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 6 | 5,175 | 105.47% |
| RACE200717P00130000 | 2020-06-30 9:30AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | +0.62 | +221.43% | 6 | 5,188 | 195.70% |
| RACE200717P00135000 | 2020-06-22 3:28PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 178.13% |
| RACE200717P00140000 | 2020-06-22 6:38PM EDT | 140.00 | 1.25 | 0.00 | 1.95 | 0.00 | - | 16 | 28 | 125.49% |
| RACE200717P00145000 | 2020-07-08 3:49PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | -0.25 | -62.50% | 2 | 35 | 144.12% |
| RACE200717P00150000 | 2020-06-22 12:18PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| RACE200717P00155000 | 2020-07-02 10:49AM EDT | 155.00 | 0.53 | 0.00 | 0.00 | -1.07 | -66.88% | 1 | 108 | 25.00% |
| RACE200717P00157500 | 2020-06-30 12:17PM EDT | 157.50 | 1.05 | 0.00 | 0.40 | -1.10 | -51.16% | 16 | 16 | 52.83% |
| RACE200717P00160000 | 2020-07-08 3:49PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | -2.05 | -82.00% | 2 | 46 | 51.56% |
| RACE200717P00162500 | 2020-07-06 3:31PM EDT | 162.50 | 0.65 | 0.00 | 3.90 | -2.65 | -80.30% | 25 | 26 | 79.35% |
| RACE200717P00165000 | 2020-07-02 11:00AM EDT | 165.00 | 1.30 | 0.05 | 0.35 | -2.56 | -66.32% | 4 | 16 | 41.55% |
| RACE200717P00167500 | 2020-07-10 3:14PM EDT | 167.50 | 0.31 | 0.05 | 0.50 | -4.89 | -94.04% | 16 | 210 | 39.16% |
| RACE200717P00170000 | 2020-07-10 11:21AM EDT | 170.00 | 0.75 | 0.10 | 0.70 | -4.55 | -85.85% | 1 | 68 | 36.38% |
| RACE200717P00172500 | 2020-07-10 3:14PM EDT | 172.50 | 0.71 | 0.55 | 0.80 | -5.29 | -88.17% | 16 | 228 | 30.81% |
| RACE200717P00175000 | 2020-07-10 3:33PM EDT | 175.00 | 1.30 | 1.00 | 1.30 | -4.12 | -76.01% | 1 | 61 | 29.32% |
| RACE200717P00177500 | 2020-07-10 11:21AM EDT | 177.50 | 2.65 | 0.25 | 3.10 | +2.65 | -18.96% | 2 | 10 | 38.62% |
© 2020 Verizon Media. All rights reserved.