Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM 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 | 19.50 | 22.40 | 0.00 | - | 1 | 2 | 39.70% |
| RACE240426C00405000 | 2024-04-22 12:11PM EDT | 405.00 | 7.00 | 14.50 | 18.00 | 0.00 | - | 1 | 24 | 38.84% |
| RACE240426C00410000 | 2024-04-22 10:12AM EDT | 410.00 | 11.05 | 11.60 | 13.00 | +6.48 | +141.79% | 1 | 32 | 30.79% |
| RACE240426C00412500 | 2024-04-23 10:33AM EDT | 412.50 | 11.35 | 9.20 | 11.00 | +7.93 | +231.87% | 1 | 3 | 30.31% |
| RACE240426C00415000 | 2024-04-23 9:39AM EDT | 415.00 | 6.50 | 8.00 | 8.50 | +4.35 | +202.33% | 1 | 29 | 25.62% |
| RACE240426C00417500 | 2024-04-18 12:23PM EDT | 417.50 | 5.80 | 6.40 | 6.90 | +1.00 | +20.83% | 1 | 1 | 26.18% |
| RACE240426C00420000 | 2024-04-23 10:33AM EDT | 420.00 | 4.95 | 4.90 | 5.30 | +3.19 | +181.25% | 2 | 27 | 25.48% |
| RACE240426C00422500 | 2024-04-23 10:25AM EDT | 422.50 | 3.00 | 3.60 | 4.10 | +2.05 | +215.79% | 60 | 4 | 25.84% |
| RACE240426C00425000 | 2024-04-23 9:30AM EDT | 425.00 | 2.11 | 2.75 | 3.10 | +1.46 | +224.62% | 6 | 16 | 26.12% |
| RACE240426C00427500 | 2024-04-19 3:32PM EDT | 427.50 | 0.70 | 1.80 | 2.15 | 0.00 | - | 1 | 1 | 25.44% |
| RACE240426C00430000 | 2024-04-23 10:35AM EDT | 430.00 | 1.45 | 1.35 | 1.50 | +0.86 | +145.76% | 4 | 25 | 25.43% |
| RACE240426C00435000 | 2024-04-19 1:39PM EDT | 435.00 | 0.32 | 0.30 | 0.85 | 0.00 | - | 20 | 22 | 27.37% |
| RACE240426C00440000 | 2024-04-19 10:10AM EDT | 440.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 120 | 120 | 30.18% |
| RACE240426C00445000 | 2024-04-17 2:33PM EDT | 445.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 38.84% |
| RACE240426C00450000 | 2024-04-08 9:30AM EDT | 450.00 | 1.85 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 44.63% |
| RACE240426C00455000 | 2024-04-22 12:55PM EDT | 455.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 45.85% |
| RACE240426C00460000 | 2024-04-22 3:58PM EDT | 460.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 61.23% |
| RACE240426C00465000 | 2024-04-22 3:58PM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.88% |
| RACE240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.47% |
| RACE240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 68.19% |
| RACE240426C00480000 | 2024-04-22 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 66.41% |
| RACE240426C00510000 | 2024-03-26 11:40AM EDT | 510.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 91.02% |
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 | 0.75 | 0.00 | - | 1 | 8 | 104.05% |
| RACE240426P00350000 | 2024-04-22 9:57AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 102.00% |
| RACE240426P00360000 | 2024-03-07 11:34AM EDT | 360.00 | 1.25 | 0.15 | 1.80 | 0.00 | - | - | 1 | 96.04% |
| RACE240426P00365000 | 2024-04-22 1:17PM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 74.07% |
| RACE240426P00370000 | 2024-04-22 1:18PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 55.66% |
| RACE240426P00375000 | 2024-04-22 3:59PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 62.31% |
| RACE240426P00380000 | 2024-04-23 10:16AM EDT | 380.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 6 | 44 | 45.61% |
| RACE240426P00385000 | 2024-04-22 10:00AM EDT | 385.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 51.17% |
| RACE240426P00390000 | 2024-04-22 11:05AM EDT | 390.00 | 0.74 | 0.05 | 0.70 | +0.14 | +23.33% | 1 | 33 | 51.03% |
| RACE240426P00395000 | 2024-04-22 12:55PM EDT | 395.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 8 | 22 | 38.09% |
| RACE240426P00400000 | 2024-04-22 10:01AM EDT | 400.00 | 2.20 | 0.20 | 0.50 | 0.00 | - | 1 | 5 | 34.79% |
| RACE240426P00405000 | 2024-04-22 2:19PM EDT | 405.00 | 2.77 | 0.45 | 0.85 | 0.00 | - | 10 | 15 | 32.79% |
| RACE240426P00407500 | 2024-04-22 11:23AM EDT | 407.50 | 5.50 | 0.70 | 1.05 | 0.00 | - | 2 | 11 | 31.23% |
| RACE240426P00410000 | 2024-04-22 2:17PM EDT | 410.00 | 2.10 | 0.95 | 1.40 | -2.70 | -56.25% | 1 | 23 | 30.45% |
| RACE240426P00412500 | 2024-04-22 2:17PM EDT | 412.50 | 2.20 | 1.45 | 1.85 | -3.90 | -63.93% | 1 | 11 | 29.65% |
| RACE240426P00415000 | 2024-04-23 10:34AM EDT | 415.00 | 2.35 | 2.10 | 2.65 | -8.82 | -78.96% | 17 | 69 | 30.32% |
| RACE240426P00417500 | 2024-04-18 3:24PM EDT | 417.50 | 10.60 | 2.90 | 3.30 | 0.00 | - | - | 4 | 28.96% |
| RACE240426P00420000 | 2024-04-23 10:34AM EDT | 420.00 | 4.20 | 3.80 | 4.40 | -8.63 | -67.26% | 16 | 53 | 29.26% |
| RACE240426P00425000 | 2024-04-09 10:40AM EDT | 425.00 | 14.28 | 6.50 | 7.10 | 0.00 | - | 1 | 2 | 29.42% |
| RACE240426P00430000 | 2024-04-19 10:26AM EDT | 430.00 | 20.00 | 9.50 | 11.40 | 0.00 | - | 1 | 7 | 35.44% |
| RACE240426P00435000 | 2024-04-05 10:19AM EDT | 435.00 | 23.00 | 13.90 | 16.50 | 0.00 | - | 4 | 2 | 45.07% |
| RACE240426P00440000 | 2024-04-10 10:43AM EDT | 440.00 | 22.50 | 18.10 | 21.20 | 0.00 | - | 1 | 1 | 51.05% |
| RACE240426P00445000 | 2024-04-10 11:24AM EDT | 445.00 | 27.90 | 23.40 | 26.10 | 0.00 | - | - | 0 | 57.81% |
| RACE240426P00470000 | 2024-04-10 10:15AM EDT | 470.00 | 53.37 | 48.20 | 51.00 | 0.00 | - | - | 0 | 72.66% |
| RACE240426P00490000 | 2024-04-10 3:33PM EDT | 490.00 | 72.07 | 67.80 | 71.30 | 0.00 | - | - | 0 | 91.99% |
| RACE240426P00510000 | 2024-04-04 11:25AM EDT | 510.00 | 90.89 | 87.60 | 91.20 | 0.00 | - | 1 | 0 | 107.28% |
| RACE240426P00550000 | 2024-04-04 11:25AM EDT | 550.00 | 130.70 | 128.00 | 131.00 | 0.00 | - | 2 | 0 | 142.33% |
© 2024 Yahoo. All rights reserved.