Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705C00059000 | 2024-06-21 12:17PM EDT | 59.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705C00060000 | 2024-06-24 1:29PM EDT | 60.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240705C00063000 | 2024-06-03 11:26AM EDT | 63.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240705C00064000 | 2024-06-21 11:21AM EDT | 64.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705C00066000 | 2024-06-24 11:41AM EDT | 66.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705C00067000 | 2024-06-21 11:11AM EDT | 67.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705C00068000 | 2024-06-24 2:13PM EDT | 68.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| FUTU240705C00069000 | 2024-06-24 3:01PM EDT | 69.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FUTU240705C00070000 | 2024-06-24 3:55PM EDT | 70.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| FUTU240705C00071000 | 2024-06-24 3:55PM EDT | 71.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| FUTU240705C00072000 | 2024-06-24 3:54PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| FUTU240705C00073000 | 2024-06-24 3:02PM EDT | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FUTU240705C00074000 | 2024-06-24 3:09PM EDT | 74.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| FUTU240705C00075000 | 2024-06-24 3:26PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FUTU240705C00076000 | 2024-06-24 1:37PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| FUTU240705C00077000 | 2024-06-24 12:17PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240705C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| FUTU240705C00079000 | 2024-06-11 9:53AM EDT | 79.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FUTU240705C00080000 | 2024-06-24 10:49AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240705C00081000 | 2024-06-11 11:56AM EDT | 81.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FUTU240705C00082000 | 2024-06-10 10:06AM EDT | 82.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FUTU240705C00084000 | 2024-06-24 3:27PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FUTU240705C00085000 | 2024-06-17 2:42PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FUTU240705C00086000 | 2024-06-07 9:32AM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FUTU240705C00087000 | 2024-06-03 10:32AM EDT | 87.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FUTU240705C00089000 | 2024-06-06 11:21AM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FUTU240705C00090000 | 2024-06-17 12:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FUTU240705C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240705P00060000 | 2024-06-24 12:43PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FUTU240705P00061000 | 2024-06-24 3:27PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240705P00062000 | 2024-06-24 11:17AM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FUTU240705P00063000 | 2024-06-24 11:30AM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| FUTU240705P00064000 | 2024-06-24 11:06AM EDT | 64.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| FUTU240705P00065000 | 2024-06-24 11:07AM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FUTU240705P00066000 | 2024-06-24 3:34PM EDT | 66.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| FUTU240705P00067000 | 2024-06-24 2:49PM EDT | 67.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FUTU240705P00068000 | 2024-06-24 2:34PM EDT | 68.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FUTU240705P00069000 | 2024-06-21 11:25AM EDT | 69.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FUTU240705P00070000 | 2024-06-24 2:34PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FUTU240705P00071000 | 2024-06-24 3:44PM EDT | 71.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240705P00072000 | 2024-06-13 11:21AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FUTU240705P00073000 | 2024-06-24 12:59PM EDT | 73.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240705P00074000 | 2024-06-18 12:49PM EDT | 74.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240705P00075000 | 2024-06-18 10:35AM EDT | 75.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FUTU240705P00076000 | 2024-06-12 2:51PM EDT | 76.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FUTU240705P00077000 | 2024-06-12 10:59AM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705P00078000 | 2024-06-17 9:30AM EDT | 78.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FUTU240705P00079000 | 2024-06-13 11:21AM EDT | 79.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240705P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FUTU240705P00082000 | 2024-06-17 9:30AM EDT | 82.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.