F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
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 | 18.50 | 22.50 | 0.00 | - | - | 0 | 50.43% |
| FFIV240621C00160000 | 2024-05-16 11:43AM EDT | 160.00 | 15.31 | 13.50 | 17.90 | 0.00 | - | 2 | 11 | 44.54% |
| FFIV240621C00165000 | 2024-05-17 9:41AM EDT | 165.00 | 10.15 | 9.60 | 13.00 | 0.00 | - | 5 | 31 | 36.27% |
| FFIV240621C00170000 | 2024-05-15 3:59PM EDT | 170.00 | 7.50 | 6.00 | 7.70 | 0.00 | - | 1 | 79 | 25.26% |
| FFIV240621C00175000 | 2024-05-20 1:30PM EDT | 175.00 | 3.91 | 3.30 | 3.70 | +0.41 | +11.71% | 9 | 65 | 19.09% |
| FFIV240621C00180000 | 2024-05-20 11:31AM EDT | 180.00 | 1.65 | 1.40 | 1.70 | +0.20 | +13.79% | 5 | 12 | 18.25% |
| FFIV240621C00185000 | 2024-05-20 12:38PM EDT | 185.00 | 0.60 | 0.45 | 0.65 | +0.10 | +20.00% | 4 | 31 | 17.76% |
| FFIV240621C00190000 | 2024-05-20 2:55PM EDT | 190.00 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 3 | 22 | 20.26% |
| FFIV240621C00195000 | 2024-05-03 12:33PM EDT | 195.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 12 | 26 | 47.74% |
| FFIV240621C00200000 | 2024-05-14 3:36PM EDT | 200.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 26.32% |
| FFIV240621C00210000 | 2024-05-08 11:37AM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 33.59% |
| FFIV240621C00220000 | 2024-04-29 1:39PM EDT | 220.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 40.28% |
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 | 0.25 | 0.00 | - | - | 2 | 62.50% |
| FFIV240621P00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | - | 10 | 44.73% |
| FFIV240621P00145000 | 2024-05-01 1:53PM EDT | 145.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | - | 1 | 42.14% |
| FFIV240621P00150000 | 2024-05-08 11:37AM EDT | 150.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 30.27% |
| FFIV240621P00155000 | 2024-05-09 3:28PM EDT | 155.00 | 0.42 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 38.67% |
| FFIV240621P00160000 | 2024-05-17 2:41PM EDT | 160.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 10 | 86 | 23.10% |
| FFIV240621P00165000 | 2024-05-20 9:38AM EDT | 165.00 | 0.85 | 0.55 | 1.50 | +0.14 | +19.72% | 1 | 80 | 23.61% |
| FFIV240621P00170000 | 2024-05-17 1:28PM EDT | 170.00 | 1.64 | 1.40 | 1.55 | 0.00 | - | 2 | 29 | 15.92% |
| FFIV240621P00175000 | 2024-05-20 2:55PM EDT | 175.00 | 3.20 | 3.10 | 3.50 | -0.30 | -8.57% | 4 | 38 | 15.20% |
| FFIV240621P00180000 | 2024-05-16 12:51PM EDT | 180.00 | 6.95 | 5.70 | 7.70 | 0.00 | - | 1 | 7 | 20.36% |
| FFIV240621P00185000 | 2024-04-29 2:48PM EDT | 185.00 | 8.60 | 8.90 | 12.30 | 0.00 | - | - | 16 | 25.15% |
| FFIV240621P00190000 | 2024-04-29 1:03PM EDT | 190.00 | 10.60 | 13.70 | 17.50 | 0.00 | - | - | 3 | 32.68% |
© 2024 Yahoo. All rights reserved.