Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628C00055000 | 2024-06-24 1:29PM EDT | 55.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240628C00056000 | 2024-06-21 10:02AM EDT | 56.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240628C00058000 | 2024-05-15 11:51AM EDT | 58.00 | 16.10 | 12.05 | 13.95 | 0.00 | - | - | 1 | 206.15% |
| FUTU240628C00059000 | 2024-06-13 9:44AM EDT | 59.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628C00060000 | 2024-06-24 1:29PM EDT | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628C00061000 | 2024-06-21 12:23PM EDT | 61.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628C00062000 | 2024-06-21 11:22AM EDT | 62.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240628C00063000 | 2024-06-17 11:39AM EDT | 63.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240628C00064000 | 2024-06-17 12:54PM EDT | 64.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FUTU240628C00065000 | 2024-06-24 2:06PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FUTU240628C00066000 | 2024-06-24 2:06PM EDT | 66.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240628C00067000 | 2024-06-24 3:13PM EDT | 67.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FUTU240628C00068000 | 2024-06-24 3:51PM EDT | 68.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| FUTU240628C00069000 | 2024-06-24 3:45PM EDT | 69.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FUTU240628C00070000 | 2024-06-24 2:38PM EDT | 70.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| FUTU240628C00071000 | 2024-06-24 3:28PM EDT | 71.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| FUTU240628C00072000 | 2024-06-24 3:28PM EDT | 72.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| FUTU240628C00073000 | 2024-06-24 3:28PM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FUTU240628C00074000 | 2024-06-24 2:43PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FUTU240628C00075000 | 2024-06-24 1:36PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| FUTU240628C00076000 | 2024-06-24 12:40PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240628C00077000 | 2024-06-24 1:32PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| FUTU240628C00078000 | 2024-06-21 11:37AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240628C00079000 | 2024-06-20 3:16PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FUTU240628C00080000 | 2024-06-24 1:36PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FUTU240628C00081000 | 2024-06-18 9:33AM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240628C00082000 | 2024-06-24 10:00AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FUTU240628C00083000 | 2024-06-13 11:43AM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240628C00084000 | 2024-06-13 10:23AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FUTU240628C00085000 | 2024-06-14 11:14AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FUTU240628C00089000 | 2024-05-31 9:30AM EDT | 89.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FUTU240628C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240628C00095000 | 2024-06-04 11:35AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240628P00050000 | 2024-05-29 9:55AM EDT | 50.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FUTU240628P00055000 | 2024-06-14 1:27PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| FUTU240628P00058000 | 2024-05-10 3:54PM EDT | 58.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | - | 6 | 130.66% |
| FUTU240628P00059000 | 2024-06-18 10:01AM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240628P00060000 | 2024-06-21 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240628P00061000 | 2024-06-24 9:53AM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FUTU240628P00062000 | 2024-06-21 3:25PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| FUTU240628P00063000 | 2024-06-21 10:33AM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| FUTU240628P00064000 | 2024-06-24 1:09PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240628P00065000 | 2024-06-24 2:54PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FUTU240628P00066000 | 2024-06-24 2:59PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| FUTU240628P00067000 | 2024-06-24 3:28PM EDT | 67.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FUTU240628P00068000 | 2024-06-24 2:56PM EDT | 68.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| FUTU240628P00069000 | 2024-06-24 3:07PM EDT | 69.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 1.56% |
| FUTU240628P00070000 | 2024-06-24 12:06PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240628P00071000 | 2024-06-24 3:34PM EDT | 71.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240628P00072000 | 2024-06-17 3:22PM EDT | 72.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FUTU240628P00073000 | 2024-06-20 1:03PM EDT | 73.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240628P00076000 | 2024-06-13 9:42AM EDT | 76.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240628P00077000 | 2024-06-17 11:25AM EDT | 77.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628P00078000 | 2024-06-13 2:07PM EDT | 78.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240628P00079000 | 2024-05-15 12:41PM EDT | 79.00 | 8.25 | 7.75 | 10.20 | 0.00 | - | - | 1 | 115.63% |
| FUTU240628P00080000 | 2024-06-24 11:36AM EDT | 80.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628P00081000 | 2024-06-21 10:02AM EDT | 81.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240628P00082000 | 2024-06-13 11:02AM EDT | 82.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628P00083000 | 2024-06-13 10:17AM EDT | 83.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240628P00085000 | 2024-05-20 10:47AM EDT | 85.00 | 8.60 | 15.65 | 18.75 | 0.00 | - | - | 0 | 211.23% |
| FUTU240628P00086000 | 2024-05-20 12:43PM EDT | 86.00 | 10.40 | 16.60 | 20.60 | 0.00 | - | - | 1 | 237.11% |
© 2024 Yahoo. All rights reserved.