Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719C00030000 | 2024-05-29 11:38AM EDT | 30.00 | 47.25 | 36.00 | 39.95 | 0.00 | - | 3 | 1 | 137.50% |
| FUTU240719C00035000 | 2024-06-17 9:38AM EDT | 35.00 | 34.50 | 30.95 | 35.00 | 0.00 | - | 4 | 39 | 113.28% |
| FUTU240719C00040000 | 2024-04-19 10:19AM EDT | 40.00 | 15.45 | 38.65 | 42.70 | 0.00 | - | 2 | 2 | 476.51% |
| FUTU240719C00045000 | 2024-06-20 10:41AM EDT | 45.00 | 22.60 | 22.75 | 25.40 | 0.00 | - | 1 | 24 | 137.45% |
| FUTU240719C00050000 | 2024-06-20 10:46AM EDT | 50.00 | 17.65 | 16.80 | 19.40 | 0.00 | - | 1 | 26 | 69.43% |
| FUTU240719C00055000 | 2024-06-24 2:06PM EDT | 55.00 | 14.85 | 11.65 | 15.40 | 0.00 | - | 3 | 62 | 68.65% |
| FUTU240719C00060000 | 2024-06-25 10:31AM EDT | 60.00 | 8.40 | 8.40 | 9.15 | 0.00 | - | 10 | 72 | 53.08% |
| FUTU240719C00065000 | 2024-06-25 10:56AM EDT | 65.00 | 4.00 | 4.55 | 4.75 | 0.00 | - | 1 | 315 | 45.22% |
| FUTU240719C00070000 | 2024-06-25 3:38PM EDT | 70.00 | 2.15 | 2.07 | 2.24 | 0.00 | - | 50 | 203 | 45.00% |
| FUTU240719C00075000 | 2024-06-25 2:05PM EDT | 75.00 | 0.79 | 0.81 | 0.92 | 0.00 | - | 32 | 852 | 45.61% |
| FUTU240719C00080000 | 2024-06-25 2:15PM EDT | 80.00 | 0.31 | 0.31 | 0.35 | 0.00 | - | 36 | 554 | 46.78% |
| FUTU240719C00085000 | 2024-06-25 3:25PM EDT | 85.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 58 | 838 | 50.78% |
| FUTU240719C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.16 | 0.04 | 0.11 | 0.00 | - | 1 | 72 | 53.13% |
| FUTU240719C00095000 | 2024-06-24 10:21AM EDT | 95.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 1 | 667 | 81.54% |
| FUTU240719C00100000 | 2024-06-12 11:58AM EDT | 100.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 4 | 857 | 101.66% |
| FUTU240719C00105000 | 2024-06-11 12:04PM EDT | 105.00 | 0.36 | 0.01 | 1.29 | 0.00 | - | 2 | 135 | 110.94% |
| FUTU240719C00110000 | 2024-06-12 9:45AM EDT | 110.00 | 0.07 | 0.01 | 2.14 | 0.00 | - | 2 | 2 | 134.13% |
| FUTU240719C00115000 | 2024-05-22 11:30AM EDT | 115.00 | 0.44 | 0.00 | 2.14 | 0.00 | - | - | 1 | 142.58% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240719P00030000 | 2024-06-18 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4,002 | 4,002 | 106.25% |
| FUTU240719P00035000 | 2024-06-05 12:42PM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 110.55% |
| FUTU240719P00040000 | 2024-05-02 10:48AM EDT | 40.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 1,073 | 135.64% |
| FUTU240719P00045000 | 2024-06-21 3:42PM EDT | 45.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 100 | 101.66% |
| FUTU240719P00050000 | 2024-06-20 10:35AM EDT | 50.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | 1 | 127 | 74.80% |
| FUTU240719P00055000 | 2024-06-21 1:09PM EDT | 55.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 5 | 214 | 52.15% |
| FUTU240719P00060000 | 2024-06-25 3:55PM EDT | 60.00 | 0.41 | 0.33 | 0.42 | 0.00 | - | 21 | 779 | 41.85% |
| FUTU240719P00065000 | 2024-06-25 3:55PM EDT | 65.00 | 1.51 | 1.38 | 1.52 | 0.00 | - | 39 | 335 | 40.26% |
| FUTU240719P00070000 | 2024-06-24 2:06PM EDT | 70.00 | 3.10 | 3.80 | 4.05 | 0.00 | - | 9 | 235 | 41.02% |
| FUTU240719P00075000 | 2024-06-24 10:33AM EDT | 75.00 | 7.40 | 6.90 | 7.85 | 0.00 | - | 10 | 148 | 42.58% |
| FUTU240719P00080000 | 2024-06-21 9:44AM EDT | 80.00 | 14.06 | 12.00 | 12.55 | 0.00 | - | 1 | 62 | 50.59% |
| FUTU240719P00085000 | 2024-05-29 12:00PM EDT | 85.00 | 10.15 | 16.00 | 18.35 | 0.00 | - | 10 | 13 | 84.35% |
© 2024 Yahoo. All rights reserved.