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 | 17.70 | 22.50 | 0.00 | - | - | 0 | 49.61% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 13.50 | 17.40 | 0.00 | - | 2 | 11 | 40.85% |
| FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 8.80 | 12.90 | -0.02 | -0.20% | 5 | 26 | 35.15% |
| FFIV240621C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 7.50 | 6.20 | 8.60 | 0.00 | - | 1 | 79 | 29.33% |
| FFIV240621C00175000 | 2024-05-17 3:42PM EDT | 175.00 | 3.50 | 3.00 | 4.00 | -0.10 | -2.78% | 12 | 64 | 20.22% |
| FFIV240621C00180000 | 2024-05-17 11:43AM EDT | 180.00 | 1.45 | 1.25 | 1.85 | -0.15 | -9.37% | 4 | 8 | 18.67% |
| FFIV240621C00185000 | 2024-05-16 11:48AM EDT | 185.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 7 | 31 | 18.49% |
| FFIV240621C00190000 | 2024-05-08 2:27PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 54.50% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 24.41% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 55.51% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 64.23% |
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 | 67.14% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 1.75 | 0.00 | - | - | 10 | 59.57% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | - | 1 | 44.64% |
| FFIV240621P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 0.27 | 0.05 | 1.80 | 0.00 | - | 1 | 7 | 45.80% |
| FFIV240621P00155000 | 2024-05-09 3:28PM EDT | 155.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 33.77% |
| FFIV240621P00160000 | 2024-05-17 2:41PM EDT | 160.00 | 0.33 | 0.15 | 1.40 | -0.67 | -67.00% | 10 | 96 | 28.66% |
| FFIV240621P00165000 | 2024-05-17 2:41PM EDT | 165.00 | 0.71 | 0.50 | 1.00 | -0.49 | -40.83% | 14 | 76 | 18.92% |
| FFIV240621P00170000 | 2024-05-17 1:28PM EDT | 170.00 | 1.64 | 1.40 | 1.80 | -0.36 | -18.00% | 2 | 27 | 16.16% |
| FFIV240621P00175000 | 2024-05-17 12:43PM EDT | 175.00 | 3.50 | 3.10 | 3.90 | -0.30 | -7.89% | 6 | 32 | 15.77% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 5.40 | 7.40 | 0.00 | - | 1 | 7 | 16.96% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 8.50 | 13.00 | 0.00 | - | - | 16 | 27.05% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 13.50 | 18.10 | 0.00 | - | - | 3 | 33.80% |
© 2024 Yahoo. All rights reserved.