F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 15.60 | 19.00 | 0.00 | - | 1 | 3 | 37.62% |
| FFIV240719C00165000 | 2024-05-13 11:56AM EDT | 165.00 | 12.25 | 11.60 | 14.80 | 0.00 | - | 7 | 23 | 33.90% |
| FFIV240719C00170000 | 2024-05-15 11:44AM EDT | 170.00 | 9.50 | 8.40 | 10.10 | 0.00 | - | 2 | 39 | 27.48% |
| FFIV240719C00175000 | 2024-05-15 3:38PM EDT | 175.00 | 6.30 | 5.20 | 6.00 | 0.00 | - | 20 | 57 | 22.13% |
| FFIV240719C00180000 | 2024-05-20 1:56PM EDT | 180.00 | 3.40 | 3.00 | 3.50 | +0.33 | +10.75% | 1 | 29 | 20.38% |
| FFIV240719C00185000 | 2024-05-17 2:13PM EDT | 185.00 | 1.65 | 1.55 | 1.85 | 0.00 | - | 30 | 44 | 19.25% |
| FFIV240719C00190000 | 2024-04-29 11:24AM EDT | 190.00 | 7.00 | 0.75 | 1.00 | 0.00 | - | 21 | 19 | 19.24% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 66 | 41.58% |
| FFIV240719C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 3.15 | 0.00 | 1.75 | 0.00 | - | 11 | 47 | 31.40% |
| FFIV240719C00210000 | 2024-04-29 3:38PM EDT | 210.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1,012 | 2,759 | 54.47% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 61.95% |
| FFIV240719C00230000 | 2024-05-08 3:00PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 2,788 | 55.27% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 37.21% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 95.75% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 63.06% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 51.75% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 4 | 30.42% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 52.84% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.20 | 0.70 | 0.00 | - | 1 | 7 | 22.36% |
| FFIV240719P00160000 | 2024-05-01 9:40AM EDT | 160.00 | 3.30 | 0.70 | 1.15 | 0.00 | - | 1 | 14 | 20.76% |
| FFIV240719P00165000 | 2024-05-16 12:06PM EDT | 165.00 | 1.85 | 1.35 | 1.65 | +0.02 | +1.09% | 1 | 35 | 18.09% |
| FFIV240719P00170000 | 2024-05-20 12:14PM EDT | 170.00 | 2.50 | 2.55 | 2.85 | -0.56 | -18.30% | 2 | 20 | 16.82% |
| FFIV240719P00175000 | 2024-05-17 2:02PM EDT | 175.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 3 | 45 | 15.74% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 6.80 | 7.70 | 0.00 | - | 1 | 20 | 14.97% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 9.10 | 12.90 | 0.00 | - | 29 | 73 | 21.16% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 13.50 | 17.30 | 0.00 | - | 25 | 0 | 23.02% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 18.80 | 22.40 | 0.00 | - | 3 | 0 | 27.71% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 47.36% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.