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 | 338.04% |
| FFIV240517C00155000 | 2024-05-02 2:56PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517C00165000 | 2024-05-02 12:38PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FFIV240517C00170000 | 2024-05-02 12:01PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FFIV240517C00175000 | 2024-05-02 2:38PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| FFIV240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FFIV240517C00185000 | 2024-05-02 2:43PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FFIV240517C00190000 | 2024-05-02 10:08AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FFIV240517C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| FFIV240517C00200000 | 2024-05-02 3:20PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
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 | 284.38% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 264.50% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 245.80% |
| 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 | 195.65% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 104.98% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.75 | 0.00 | 0.00 | - | 1 | 0 | 70.65% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 74.37% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FFIV240517P00150000 | 2024-05-02 10:34AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV240517P00155000 | 2024-05-01 1:37PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FFIV240517P00160000 | 2024-05-02 12:36PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| FFIV240517P00165000 | 2024-05-02 2:59PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| FFIV240517P00170000 | 2024-05-02 3:38PM EDT | 170.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 175.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240517P00185000 | 2024-04-30 3:30PM EDT | 185.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FFIV240517P00190000 | 2024-05-02 2:32PM EDT | 190.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240517P00195000 | 2024-05-02 11:19AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.