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% |
| FFIV240517C00130000 | 2024-05-07 1:18PM EDT | 130.00 | 40.00 | 41.70 | 46.50 | 0.00 | - | - | 0 | 486.04% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 1,093.26% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 26.70 | 31.50 | 0.00 | - | - | 1 | 347.36% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 21.80 | 26.50 | 0.00 | - | - | 1 | 114.06% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 16.90 | 21.50 | 0.00 | - | 5 | 53 | 108.59% |
| FFIV240517C00160000 | 2024-05-15 10:32AM EDT | 160.00 | 12.70 | 11.70 | 16.50 | 0.00 | - | 1 | 57 | 211.82% |
| FFIV240517C00165000 | 2024-05-17 3:12PM EDT | 165.00 | 8.80 | 7.00 | 11.50 | -1.00 | -10.20% | 6 | 35 | 62.89% |
| FFIV240517C00170000 | 2024-05-17 10:31AM EDT | 170.00 | 3.82 | 1.80 | 6.50 | -0.53 | -12.18% | 4 | 101 | 114.36% |
| FFIV240517C00175000 | 2024-05-17 3:23PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 19 | 72 | 8.40% |
| FFIV240517C00180000 | 2024-05-16 9:32AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 360 | 35.55% |
| FFIV240517C00185000 | 2024-05-13 2:36PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 53.13% |
| FFIV240517C00190000 | 2024-05-15 3:52PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 72.66% |
| FFIV240517C00195000 | 2024-05-10 9:36AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 345 | 90.63% |
| FFIV240517C00200000 | 2024-05-16 2:16PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 430 | 107.81% |
| FFIV240517C00210000 | 2024-05-15 10:14AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 140.63% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 171.88% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 433.40% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 477.73% |
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 | 1,144.53% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 1,068.16% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 996.48% |
| 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 | 804.30% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 450.20% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 260.94% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 487.89% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 239.45% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 340.04% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 41 | 207.42% |
| FFIV240517P00150000 | 2024-05-14 2:29PM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 137 | 303.71% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 258.59% |
| FFIV240517P00160000 | 2024-05-15 10:14AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 71.09% |
| FFIV240517P00165000 | 2024-05-15 2:38PM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 158 | 74.32% |
| FFIV240517P00170000 | 2024-05-15 11:52AM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 10 | 95 | 66.65% |
| FFIV240517P00175000 | 2024-05-17 12:06PM EDT | 175.00 | 1.30 | 0.00 | 4.80 | -0.10 | -7.14% | 3 | 91 | 53.08% |
| FFIV240517P00180000 | 2024-05-17 10:55AM EDT | 180.00 | 5.70 | 3.50 | 8.30 | -0.26 | -4.36% | 15 | 203 | 129.98% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 8.60 | 13.20 | 0.00 | - | 1 | 1 | 54.30% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 13.50 | 18.30 | 0.00 | - | 2 | 6 | 74.22% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 18.50 | 23.20 | 0.00 | - | 2 | 0 | 240.53% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 23.50 | 28.20 | 0.00 | - | 1 | 0 | 272.17% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 33.50 | 38.20 | 0.00 | - | 18 | 0 | 329.88% |
© 2024 Yahoo. All rights reserved.