Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE240426C00405000 | 2024-04-22 12:11PM EDT | 405.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| RACE240426C00410000 | 2024-04-22 10:12AM EDT | 410.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| RACE240426C00412500 | 2024-04-22 12:25PM EDT | 412.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| RACE240426C00415000 | 2024-04-22 9:33AM EDT | 415.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 3.13% |
| RACE240426C00417500 | 2024-04-18 12:23PM EDT | 417.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RACE240426C00420000 | 2024-04-19 1:39PM EDT | 420.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 6.25% |
| RACE240426C00422500 | 2024-04-22 1:52PM EDT | 422.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RACE240426C00425000 | 2024-04-22 3:34PM EDT | 425.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| RACE240426C00427500 | 2024-04-19 3:32PM EDT | 427.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RACE240426C00430000 | 2024-04-19 1:22PM EDT | 430.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| RACE240426C00435000 | 2024-04-19 1:39PM EDT | 435.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| RACE240426C00440000 | 2024-04-19 10:10AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 12.50% |
| RACE240426C00445000 | 2024-04-17 2:33PM EDT | 445.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RACE240426C00450000 | 2024-04-08 9:30AM EDT | 450.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RACE240426C00455000 | 2024-04-22 12:55PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| RACE240426C00460000 | 2024-04-22 3:58PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| RACE240426C00465000 | 2024-04-22 3:58PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RACE240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RACE240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RACE240426C00480000 | 2024-04-22 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| RACE240426C00510000 | 2024-03-26 11:40AM EDT | 510.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426P00340000 | 2024-04-22 9:57AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RACE240426P00350000 | 2024-04-22 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| RACE240426P00360000 | 2024-03-07 11:34AM EDT | 360.00 | 1.25 | 0.15 | 1.80 | 0.00 | - | - | 1 | 83.13% |
| RACE240426P00365000 | 2024-04-22 1:17PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| RACE240426P00370000 | 2024-04-22 1:18PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RACE240426P00375000 | 2024-04-22 3:59PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 25.00% |
| RACE240426P00380000 | 2024-04-22 11:16AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| RACE240426P00385000 | 2024-04-22 10:00AM EDT | 385.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RACE240426P00390000 | 2024-04-22 11:05AM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| RACE240426P00395000 | 2024-04-22 12:55PM EDT | 395.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 6.25% |
| RACE240426P00400000 | 2024-04-22 10:01AM EDT | 400.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| RACE240426P00405000 | 2024-04-22 2:19PM EDT | 405.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| RACE240426P00407500 | 2024-04-22 11:23AM EDT | 407.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| RACE240426P00410000 | 2024-04-22 2:17PM EDT | 410.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.20% |
| RACE240426P00412500 | 2024-04-22 2:17PM EDT | 412.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RACE240426P00415000 | 2024-04-22 9:30AM EDT | 415.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| RACE240426P00417500 | 2024-04-18 3:24PM EDT | 417.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RACE240426P00420000 | 2024-04-22 10:19AM EDT | 420.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 11 | 53 | 0.00% |
| RACE240426P00425000 | 2024-04-09 10:40AM EDT | 425.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE240426P00430000 | 2024-04-19 10:26AM EDT | 430.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RACE240426P00435000 | 2024-04-05 10:19AM EDT | 435.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| RACE240426P00440000 | 2024-04-10 10:43AM EDT | 440.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240426P00445000 | 2024-04-10 11:24AM EDT | 445.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00470000 | 2024-04-10 10:15AM EDT | 470.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00490000 | 2024-04-10 3:33PM EDT | 490.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00510000 | 2024-04-04 11:25AM EDT | 510.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426P00550000 | 2024-04-04 11:25AM EDT | 550.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.