F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621C00155000 | 2024-04-30 2:27PM EDT | 155.00 | 16.40 | 16.50 | 21.30 | 0.00 | - | - | 0 | 50.98% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 12.00 | 16.50 | 0.00 | - | 2 | 11 | 43.40% |
| FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 7.50 | 12.00 | 0.00 | - | 5 | 31 | 36.99% |
| FFIV240621C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 7.50 | 5.30 | 6.10 | 0.00 | - | 1 | 79 | 21.90% |
| FFIV240621C00175000 | 2024-05-21 12:05PM EDT | 175.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | 3 | 78 | 19.20% |
| FFIV240621C00180000 | 2024-05-22 10:32AM EDT | 180.00 | 1.22 | 0.80 | 1.30 | +0.17 | +16.19% | 4 | 17 | 18.59% |
| FFIV240621C00185000 | 2024-05-20 12:38PM EDT | 185.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 33 | 19.61% |
| FFIV240621C00190000 | 2024-05-21 12:08PM EDT | 190.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 24.95% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 61.23% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 51.48% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 62.01% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240621P00115000 | 2024-04-30 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 2 | 72.80% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 10 | 46.80% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | - | 1 | 47.90% |
| FFIV240621P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 0.27 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 40.31% |
| FFIV240621P00155000 | 2024-05-22 3:08PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | +0.03 | +7.14% | 1 | 6 | 28.03% |
| FFIV240621P00160000 | 2024-05-21 12:02PM EDT | 160.00 | 0.44 | 0.05 | 4.80 | 0.00 | - | 1 | 86 | 52.87% |
| FFIV240621P00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.85 | 0.65 | 2.05 | 0.00 | - | 1 | 79 | 26.64% |
| FFIV240621P00170000 | 2024-05-22 12:08PM EDT | 170.00 | 1.60 | 1.50 | 2.20 | -0.04 | -2.44% | 1 | 29 | 18.25% |
| FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 3.70 | 4.30 | 0.00 | - | 4 | 37 | 16.75% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 5.00 | 9.30 | 0.00 | - | 1 | 7 | 25.88% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 9.70 | 14.50 | 0.00 | - | - | 16 | 34.74% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 15.00 | 19.50 | 0.00 | - | - | 3 | 41.65% |
© 2024 Yahoo. All rights reserved.