Farfetch Limited (FTCH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119C00000500 | 2023-11-30 3:18PM EST | 0.50 | 0.75 | 0.70 | 0.91 | 0.00 | - | 4 | 201 | 196.88% |
| FTCH240119C00001000 | 2023-12-01 3:59PM EST | 1.00 | 0.49 | 0.42 | 0.49 | +0.11 | +28.95% | 156 | 3,774 | 181.25% |
| FTCH240119C00001500 | 2023-12-01 1:57PM EST | 1.50 | 0.27 | 0.22 | 0.27 | +0.05 | +22.73% | 414 | 11,819 | 172.66% |
| FTCH240119C00002000 | 2023-12-01 2:24PM EST | 2.00 | 0.17 | 0.17 | 0.18 | +0.05 | +41.67% | 350 | 12,724 | 192.97% |
| FTCH240119C00002500 | 2023-12-01 1:28PM EST | 2.50 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 204 | 18,972 | 198.44% |
| FTCH240119C00003000 | 2023-12-01 2:17PM EST | 3.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 113 | 24,041 | 181.25% |
| FTCH240119C00003500 | 2023-12-01 2:14PM EST | 3.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 70 | 59,512 | 178.13% |
| FTCH240119C00004000 | 2023-12-01 3:40PM EST | 4.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 160 | 16,698 | 193.75% |
| FTCH240119C00004500 | 2023-11-28 3:34PM EST | 4.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 361 | 200.00% |
| FTCH240119C00005000 | 2023-12-01 12:23PM EST | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2,735 | 17,652 | 212.50% |
| FTCH240119C00005500 | 2023-09-20 12:36PM EST | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 306 | 196.88% |
| FTCH240119C00006000 | 2023-12-01 12:03PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,839 | 175.00% |
| FTCH240119C00007500 | 2023-12-01 12:04PM EST | 7.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 20 | 7,546 | 228.13% |
| FTCH240119C00009000 | 2023-11-29 12:01PM EST | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 225 | 778 | 231.25% |
| FTCH240119C00010000 | 2023-11-29 11:53AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 12,826 | 225.00% |
| FTCH240119C00011000 | 2023-09-11 10:59AM EST | 11.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 73 | 312.50% |
| FTCH240119C00012500 | 2023-09-28 9:26AM EST | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,272 | 296.88% |
| FTCH240119C00015000 | 2023-10-13 8:31AM EST | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6,704 | 376.56% |
| FTCH240119C00017500 | 2023-08-14 2:51PM EST | 17.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 600 | 7,424 | 287.50% |
| FTCH240119C00020000 | 2023-09-08 10:09AM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,749 | 315.63% |
| FTCH240119C00022500 | 2023-11-03 12:26PM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 379 | 312.50% |
| FTCH240119C00025000 | 2023-07-27 12:14PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,086 | 356.25% |
| FTCH240119C00030000 | 2023-06-29 9:19AM EST | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,575 | 362.50% |
| FTCH240119C00035000 | 2023-08-21 2:51PM EST | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 105 | 1,940 | 403.13% |
| FTCH240119C00040000 | 2023-07-10 9:33AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,784 | 356.25% |
| FTCH240119C00045000 | 2023-07-21 11:56AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,039 | 362.50% |
| FTCH240119C00050000 | 2023-01-23 12:31PM EST | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 935 | 387.50% |
| FTCH240119C00055000 | 2023-06-09 9:49AM EST | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 150 | 3,937 | 440.63% |
| FTCH240119C00060000 | 2023-07-14 8:41AM EST | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 936 | 437.50% |
| FTCH240119C00065000 | 2023-06-09 9:49AM EST | 65.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 125 | 425.00% |
| FTCH240119C00070000 | 2023-08-23 8:30AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTCH240119P00000500 | 2023-11-30 3:18PM EST | 0.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1,651 | 5,578 | 215.63% |
| FTCH240119P00001000 | 2023-12-01 3:59PM EST | 1.00 | 0.16 | 0.16 | 0.20 | -0.03 | -15.79% | 123 | 3,717 | 184.38% |
| FTCH240119P00001500 | 2023-11-30 1:25PM EST | 1.50 | 0.53 | 0.36 | 0.52 | -0.04 | -7.02% | 2 | 14,232 | 159.38% |
| FTCH240119P00002000 | 2023-11-30 9:44AM EST | 2.00 | 0.70 | 0.42 | 1.14 | 0.00 | - | 3 | 8,317 | 123.44% |
| FTCH240119P00002500 | 2023-11-30 10:52AM EST | 2.50 | 1.46 | 1.22 | 1.35 | 0.00 | - | 5 | 14,718 | 160.94% |
| FTCH240119P00003000 | 2023-11-29 9:30AM EST | 3.00 | 1.65 | 1.42 | 1.88 | 0.00 | - | 1 | 1,070 | 250.00% |
| FTCH240119P00003500 | 2023-11-27 10:42AM EST | 3.50 | 1.75 | 1.63 | 2.36 | 0.00 | - | 3,000 | 3,010 | 259.38% |
| FTCH240119P00004000 | 2023-11-29 3:54PM EST | 4.00 | 3.25 | 2.59 | 2.85 | 0.00 | - | 2 | 10,152 | 50.00% |
| FTCH240119P00005000 | 2023-11-30 9:40AM EST | 5.00 | 3.85 | 3.60 | 3.85 | 0.00 | - | 3 | 1,063 | 162.50% |
| FTCH240119P00006000 | 2023-10-13 10:59AM EST | 6.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 23 | 0 | 0.00% |
| FTCH240119P00007500 | 2023-08-21 8:31AM EST | 7.50 | 4.70 | 5.30 | 5.40 | 0.00 | - | 7 | 0 | 0.00% |
| FTCH240119P00009000 | 2023-05-24 8:36AM EST | 9.00 | 4.00 | 3.80 | 3.85 | 0.00 | - | 3 | 7 | 0.00% |
| FTCH240119P00010000 | 2023-08-16 12:16PM EST | 10.00 | 5.29 | 7.65 | 7.75 | 0.00 | - | 21 | 23 | 0.00% |
| FTCH240119P00012500 | 2023-09-21 12:24PM EST | 12.50 | 10.47 | 10.90 | 10.95 | 0.00 | - | 40 | 0 | 0.00% |
| FTCH240119P00015000 | 2023-08-16 12:16PM EST | 15.00 | 10.23 | 12.65 | 12.75 | 0.00 | - | 21 | 0 | 0.00% |
| FTCH240119P00017500 | 2023-02-23 10:49AM EST | 17.50 | 12.65 | 12.90 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00020000 | 2023-08-02 9:01AM EST | 20.00 | 14.51 | 17.15 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00022500 | 2023-05-22 2:20PM EST | 22.50 | 16.85 | 16.85 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00025000 | 2023-05-19 9:50AM EST | 25.00 | 19.80 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00030000 | 2022-11-17 3:04PM EST | 30.00 | 22.65 | 25.35 | 25.60 | 0.00 | - | 150 | 0 | 0.00% |
| FTCH240119P00035000 | 2023-06-06 8:50AM EST | 35.00 | 29.80 | 29.25 | 29.45 | 0.00 | - | 10 | 0 | 0.00% |
| FTCH240119P00040000 | 2022-06-15 9:35AM EST | 40.00 | 31.60 | 33.05 | 33.45 | 0.00 | - | 4 | 3 | 0.00% |
| FTCH240119P00045000 | 2022-05-09 9:59AM EST | 45.00 | 36.35 | 34.85 | 35.45 | 0.00 | - | 2 | 34 | 0.00% |
| FTCH240119P00050000 | 2022-06-22 10:52AM EST | 50.00 | 42.20 | 41.35 | 41.95 | 0.00 | - | 10 | 10 | 0.00% |
| FTCH240119P00055000 | 2023-05-19 9:38AM EST | 55.00 | 49.75 | 49.10 | 49.40 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00060000 | 2022-05-09 10:07AM EST | 60.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTCH240119P00065000 | 2022-04-25 11:21AM EST | 65.00 | 52.70 | 57.40 | 58.45 | 0.00 | - | - | 1 | 0.00% |
| FTCH240119P00070000 | 2023-06-30 2:42PM EST | 70.00 | 63.95 | 64.20 | 64.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.