Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426C00400000 | 2024-04-22 10:12AM EDT | 400.00 | 10.76 | 21.00 | 23.90 | 0.00 | - | 1 | 2 | 60.74% |
| RACE240426C00405000 | 2024-04-25 1:26PM EDT | 405.00 | 9.04 | 15.80 | 18.20 | 0.00 | - | 9 | 24 | 70.46% |
| RACE240426C00410000 | 2024-04-26 1:00PM EDT | 410.00 | 12.18 | 10.30 | 13.10 | +7.42 | +155.88% | 2 | 36 | 53.59% |
| RACE240426C00412500 | 2024-04-26 9:51AM EDT | 412.50 | 7.85 | 8.60 | 10.30 | -3.50 | -30.84% | 2 | 2 | 40.09% |
| RACE240426C00415000 | 2024-04-26 11:43AM EDT | 415.00 | 6.35 | 5.30 | 8.20 | +4.35 | +217.50% | 3 | 28 | 39.65% |
| RACE240426C00417500 | 2024-04-25 9:44AM EDT | 417.50 | 1.25 | 2.85 | 6.20 | 0.00 | - | 2 | 3 | 37.96% |
| RACE240426C00420000 | 2024-04-26 11:43AM EDT | 420.00 | 1.85 | 1.55 | 3.00 | +1.12 | +153.42% | 4 | 26 | 18.95% |
| RACE240426C00422500 | 2024-04-26 9:50AM EDT | 422.50 | 0.62 | 0.35 | 0.60 | +0.37 | +148.00% | 12 | 30 | 8.35% |
| RACE240426C00425000 | 2024-04-25 12:03PM EDT | 425.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 11.96% |
| RACE240426C00427500 | 2024-04-23 12:36PM EDT | 427.50 | 2.30 | 0.00 | 0.25 | 0.00 | - | 15 | 12 | 19.87% |
| RACE240426C00430000 | 2024-04-24 10:36AM EDT | 430.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | 3 | 46 | 28.76% |
| RACE240426C00435000 | 2024-04-25 3:37PM EDT | 435.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 45.17% |
| RACE240426C00440000 | 2024-04-19 10:10AM EDT | 440.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 120 | 120 | 37.11% |
| RACE240426C00445000 | 2024-04-23 10:53AM EDT | 445.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.45% |
| RACE240426C00450000 | 2024-04-08 9:30AM EDT | 450.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.00% |
| RACE240426C00455000 | 2024-04-22 12:55PM EDT | 455.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 136.82% |
| RACE240426C00460000 | 2024-04-23 11:00AM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 94.82% |
| RACE240426C00465000 | 2024-04-22 3:58PM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.40% |
| RACE240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.57% |
| RACE240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.66% |
| RACE240426C00480000 | 2024-04-22 3:58PM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 168.85% |
| RACE240426C00510000 | 2024-03-26 11:40AM EDT | 510.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 180.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 3 | 209.38% |
| RACE240426P00350000 | 2024-04-25 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 131.25% |
| RACE240426P00360000 | 2024-04-25 9:54AM EDT | 360.00 | 0.05 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 166.50% |
| RACE240426P00365000 | 2024-04-25 9:57AM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 149.41% |
| RACE240426P00370000 | 2024-04-25 9:53AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 137.70% |
| RACE240426P00375000 | 2024-04-24 10:59AM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 125.88% |
| RACE240426P00380000 | 2024-04-24 10:00AM EDT | 380.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 114.16% |
| RACE240426P00385000 | 2024-04-22 10:00AM EDT | 385.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 102.44% |
| RACE240426P00390000 | 2024-04-23 11:07AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 90.63% |
| RACE240426P00395000 | 2024-04-23 2:21PM EDT | 395.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 51.56% |
| RACE240426P00400000 | 2024-04-25 3:04PM EDT | 400.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 61.23% |
| RACE240426P00405000 | 2024-04-25 10:26AM EDT | 405.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 12 | 10 | 58.30% |
| RACE240426P00407500 | 2024-04-24 9:30AM EDT | 407.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 51.71% |
| RACE240426P00410000 | 2024-04-26 12:35PM EDT | 410.00 | 0.08 | 0.00 | 0.20 | -1.22 | -93.85% | 2 | 21 | 35.94% |
| RACE240426P00412500 | 2024-04-24 10:21AM EDT | 412.50 | 0.73 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 31.64% |
| RACE240426P00415000 | 2024-04-26 1:40PM EDT | 415.00 | 0.05 | 0.00 | 0.15 | -3.15 | -98.44% | 35 | 69 | 22.27% |
| RACE240426P00417500 | 2024-04-25 3:05PM EDT | 417.50 | 4.70 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 17.38% |
| RACE240426P00420000 | 2024-04-26 1:40PM EDT | 420.00 | 0.33 | 0.10 | 0.30 | -6.17 | -94.92% | 35 | 60 | 12.01% |
| RACE240426P00425000 | 2024-04-24 3:56PM EDT | 425.00 | 6.00 | 2.00 | 4.10 | 0.00 | - | 3 | 3 | 27.78% |
| RACE240426P00430000 | 2024-04-19 10:26AM EDT | 430.00 | 20.00 | 6.50 | 9.10 | 0.00 | - | 1 | 7 | 45.80% |
| RACE240426P00435000 | 2024-04-05 10:19AM EDT | 435.00 | 23.00 | 11.50 | 14.80 | 0.00 | - | 4 | 1 | 72.63% |
| RACE240426P00440000 | 2024-04-10 10:43AM EDT | 440.00 | 22.50 | 16.90 | 19.80 | 0.00 | - | 1 | 1 | 58.98% |
| RACE240426P00445000 | 2024-04-10 11:24AM EDT | 445.00 | 27.90 | 21.90 | 24.20 | 0.00 | - | - | 0 | 59.77% |
| RACE240426P00470000 | 2024-04-10 10:15AM EDT | 470.00 | 53.37 | 47.00 | 50.00 | 0.00 | - | - | 0 | 128.71% |
| RACE240426P00490000 | 2024-04-10 3:33PM EDT | 490.00 | 72.07 | 66.10 | 70.10 | 0.00 | - | - | 0 | 143.95% |
| RACE240426P00510000 | 2024-04-04 11:25AM EDT | 510.00 | 90.89 | 86.10 | 89.60 | 0.00 | - | 1 | 0 | 141.80% |
| RACE240426P00550000 | 2024-04-04 11:25AM EDT | 550.00 | 130.70 | 126.60 | 129.70 | 0.00 | - | 2 | 0 | 237.70% |
© 2024 Yahoo. All rights reserved.