RACE - Ferrari N.V.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:175.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200131C00175000 | 2020-01-23 3:16PM EST | 2020-01-31 | 1.05 | 1.35 | 1.70 | 0.00 | - | 10 | 1,074 | 31.28% |
| RACE200207C00175000 | 2020-01-21 2:21PM EST | 2020-02-07 | 4.46 | 4.40 | 4.90 | 0.00 | - | 50 | 80 | 46.47% |
| RACE200214C00175000 | 2020-01-16 2:03PM EST | 2020-02-14 | 4.76 | 4.80 | 5.20 | 0.00 | - | 2 | 55 | 39.34% |
| RACE200221C00175000 | 2020-01-22 1:23PM EST | 2020-02-21 | 5.50 | 5.20 | 5.60 | 0.00 | - | 1 | 2,021 | 36.01% |
| RACE200228C00175000 | 2020-01-13 2:44PM EST | 2020-02-28 | 6.22 | 5.60 | 6.10 | 0.00 | - | 2 | 2 | 34.47% |
| RACE200320C00175000 | 2020-01-22 9:47AM EST | 2020-03-20 | 5.73 | 6.60 | 7.00 | 0.00 | - | 10 | 78 | 30.48% |
| RACE200515C00175000 | 2020-01-23 3:51PM EST | 2020-05-15 | 8.90 | 9.30 | 9.80 | 0.00 | - | 17 | 32 | 28.84% |
| RACE200619C00175000 | 2019-12-23 3:07PM EST | 2020-06-19 | 10.04 | 10.50 | 10.90 | 0.00 | - | 17 | 109 | 27.67% |
| RACE200918C00175000 | 2019-11-27 12:41PM EST | 2020-09-18 | 13.00 | 12.00 | 12.60 | 0.00 | - | 14 | 24 | 24.78% |
| RACE210115C00175000 | 2019-12-03 11:03AM EST | 2021-01-15 | 16.70 | 15.10 | 15.80 | 0.00 | - | 3 | 0 | 24.93% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE200131P00175000 | 2020-01-17 11:43AM EST | 2020-01-31 | 3.00 | 2.45 | 2.90 | 0.00 | - | 100 | 100 | 14.16% |
| RACE200221P00175000 | 2020-01-17 11:43AM EST | 2020-02-21 | 6.30 | 6.10 | 6.50 | 0.00 | - | 13 | 117 | 27.28% |
| RACE200320P00175000 | 2020-01-16 10:51AM EST | 2020-03-20 | 9.20 | 7.70 | 8.10 | 0.00 | - | 3 | 15 | 25.16% |
| RACE200515P00175000 | 2020-01-10 3:35PM EST | 2020-05-15 | 12.60 | 10.60 | 11.20 | 0.00 | - | 6 | 13 | 25.90% |
| RACE200619P00175000 | 2020-01-13 11:16AM EST | 2020-06-19 | 12.20 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 24.66% |
| RACE200918P00175000 | 2020-01-17 12:20PM EST | 2020-09-18 | 14.80 | 14.30 | 15.00 | 0.00 | - | - | 3 | 24.59% |
| RACE210115P00175000 | 2019-10-28 8:37AM EST | 2021-01-15 | 27.90 | 21.10 | 21.40 | 0.00 | - | 1 | 9 | 29.51% |