F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 314.03% |
| FFIV240517C00155000 | 2024-04-30 1:16PM EDT | 155.00 | 11.50 | 10.50 | 14.40 | -3.05 | -20.96% | 1 | 53 | 51.58% |
| FFIV240517C00160000 | 2024-05-01 11:51AM EDT | 160.00 | 11.00 | 6.00 | 10.00 | +4.00 | +57.14% | 1 | 58 | 43.62% |
| FFIV240517C00165000 | 2024-05-01 10:37AM EDT | 165.00 | 5.20 | 3.90 | 4.30 | +1.50 | +40.54% | 12 | 37 | 24.02% |
| FFIV240517C00170000 | 2024-05-01 1:41PM EDT | 170.00 | 2.40 | 1.70 | 1.85 | +0.70 | +41.18% | 28 | 115 | 22.53% |
| FFIV240517C00175000 | 2024-05-01 11:10AM EDT | 175.00 | 0.91 | 0.45 | 0.85 | +0.16 | +21.33% | 6 | 70 | 24.39% |
| FFIV240517C00180000 | 2024-05-01 11:53AM EDT | 180.00 | 0.40 | 0.10 | 0.45 | -0.06 | -13.04% | 11 | 313 | 27.25% |
| FFIV240517C00185000 | 2024-05-01 1:33PM EDT | 185.00 | 0.24 | 0.15 | 0.25 | +0.03 | +14.29% | 26 | 199 | 29.88% |
| FFIV240517C00190000 | 2024-05-01 12:24PM EDT | 190.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 258 | 34.28% |
| FFIV240517C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 24 | 325 | 37.79% |
| FFIV240517C00200000 | 2024-05-01 10:31AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 349 | 36.52% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 338 | 44.73% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 222 | 52.54% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 117.65% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 128.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 267.87% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 249.17% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 231.64% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 184.57% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 99.37% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 55.86% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.55 | 4.80 | 0.00 | - | 1 | 16 | 110.25% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 49 | 54.20% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 70.75% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 41 | 47.63% |
| FFIV240517P00150000 | 2024-05-01 1:51PM EDT | 150.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 3 | 138 | 30.66% |
| FFIV240517P00155000 | 2024-05-01 1:37PM EDT | 155.00 | 0.20 | 0.25 | 0.85 | -0.35 | -63.64% | 4 | 74 | 32.06% |
| FFIV240517P00160000 | 2024-05-01 1:31PM EDT | 160.00 | 0.80 | 0.65 | 1.10 | -0.45 | -36.00% | 11 | 82 | 24.51% |
| FFIV240517P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 2.05 | 1.95 | 2.20 | -0.95 | -31.67% | 103 | 134 | 20.59% |
| FFIV240517P00170000 | 2024-05-01 3:27PM EDT | 170.00 | 3.80 | 4.50 | 5.10 | -2.40 | -38.71% | 36 | 103 | 21.56% |
| FFIV240517P00175000 | 2024-04-30 3:50PM EDT | 175.00 | 8.51 | 6.50 | 9.60 | -1.19 | -12.27% | 1 | 106 | 28.06% |
| FFIV240517P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 11.00 | 11.30 | 15.00 | 0.00 | - | 80 | 227 | 41.04% |
| FFIV240517P00185000 | 2024-04-30 3:30PM EDT | 185.00 | 17.10 | 16.00 | 20.40 | 0.00 | - | 21 | 6 | 53.60% |
| FFIV240517P00190000 | 2024-05-01 11:23AM EDT | 190.00 | 22.50 | 21.20 | 25.30 | +2.10 | +10.29% | 2 | 4 | 60.60% |
| FFIV240517P00195000 | 2024-04-30 3:03PM EDT | 195.00 | 24.00 | 26.00 | 30.50 | 0.00 | - | 83 | 1 | 70.31% |
| FFIV240517P00200000 | 2024-04-30 3:03PM EDT | 200.00 | 33.50 | 31.00 | 35.00 | 0.00 | - | 20 | 1 | 71.36% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 41.00 | 45.30 | 0.00 | - | 18 | 0 | 88.11% |
© 2024 Yahoo. All rights reserved.