Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816C00025000 | 2024-04-26 9:52AM EDT | 25.00 | 43.31 | 48.05 | 51.95 | 0.00 | - | 1 | 1 | 372.61% |
| FUTU240816C00030000 | 2024-02-27 11:49AM EDT | 30.00 | 25.32 | 24.35 | 25.65 | 0.00 | - | 2 | 19 | 0.00% |
| FUTU240816C00035000 | 2024-01-08 12:00PM EDT | 35.00 | 17.60 | 15.15 | 15.75 | 0.00 | - | 28 | 23 | 0.00% |
| FUTU240816C00040000 | 2024-05-17 3:17PM EDT | 40.00 | 41.85 | 29.50 | 33.60 | 0.00 | - | 2 | 41 | 168.12% |
| FUTU240816C00045000 | 2024-06-20 10:41AM EDT | 45.00 | 22.85 | 22.95 | 25.75 | 0.00 | - | 1 | 38 | 99.73% |
| FUTU240816C00050000 | 2024-06-20 10:47AM EDT | 50.00 | 18.00 | 18.15 | 18.85 | 0.00 | - | 1 | 47 | 61.28% |
| FUTU240816C00055000 | 2024-06-20 11:18AM EDT | 55.00 | 13.25 | 13.70 | 15.10 | 0.00 | - | 2 | 426 | 62.87% |
| FUTU240816C00060000 | 2024-06-25 1:31PM EDT | 60.00 | 9.20 | 9.55 | 10.40 | 0.00 | - | 14 | 228 | 52.69% |
| FUTU240816C00065000 | 2024-06-25 12:37PM EDT | 65.00 | 5.70 | 6.20 | 7.65 | 0.00 | - | 5 | 228 | 53.44% |
| FUTU240816C00070000 | 2024-06-25 9:51AM EDT | 70.00 | 3.85 | 3.75 | 4.95 | 0.00 | - | 2 | 295 | 51.37% |
| FUTU240816C00075000 | 2024-06-25 3:06PM EDT | 75.00 | 2.03 | 2.12 | 2.74 | 0.00 | - | 7 | 214 | 51.98% |
| FUTU240816C00080000 | 2024-06-25 12:08PM EDT | 80.00 | 1.00 | 0.98 | 1.40 | 0.00 | - | 224 | 1,021 | 48.95% |
| FUTU240816C00085000 | 2024-06-25 2:45PM EDT | 85.00 | 0.66 | 0.55 | 0.85 | 0.00 | - | 68 | 315 | 50.51% |
| FUTU240816C00090000 | 2024-06-21 1:45PM EDT | 90.00 | 0.48 | 0.36 | 0.43 | 0.00 | - | 7 | 650 | 49.76% |
| FUTU240816C00095000 | 2024-06-21 2:00PM EDT | 95.00 | 0.31 | 0.19 | 0.37 | 0.00 | - | 4 | 59 | 51.95% |
| FUTU240816C00100000 | 2024-06-24 10:07AM EDT | 100.00 | 0.23 | 0.10 | 0.19 | 0.00 | - | 5 | 51 | 51.86% |
| FUTU240816C00105000 | 2024-06-17 2:28PM EDT | 105.00 | 0.17 | 0.04 | 0.54 | 0.00 | - | 5 | 10 | 64.11% |
| FUTU240816C00110000 | 2024-05-28 3:18PM EDT | 110.00 | 0.77 | 0.03 | 0.25 | 0.00 | - | 2 | 44 | 61.72% |
| FUTU240816C00115000 | 2024-05-23 9:43AM EDT | 115.00 | 0.71 | 0.00 | 2.19 | 0.00 | - | - | 4 | 97.39% |
| FUTU240816C00120000 | 2024-05-28 10:13AM EDT | 120.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 5 | 12 | 91.94% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240816P00025000 | 2024-02-08 4:49PM EDT | 25.00 | 0.43 | 0.02 | 0.52 | 0.00 | - | 2 | 9 | 142.97% |
| FUTU240816P00030000 | 2024-06-24 2:37PM EDT | 30.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 168 | 142.09% |
| FUTU240816P00035000 | 2024-06-13 12:21PM EDT | 35.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 15 | 179 | 131.54% |
| FUTU240816P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.08 | 0.03 | 1.35 | 0.00 | - | 1 | 1,965 | 99.37% |
| FUTU240816P00045000 | 2024-06-18 12:07PM EDT | 45.00 | 0.17 | 0.05 | 0.24 | 0.00 | - | 1 | 1,383 | 58.40% |
| FUTU240816P00050000 | 2024-06-21 1:10PM EDT | 50.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 5 | 228 | 50.39% |
| FUTU240816P00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.55 | 0.40 | 0.52 | 0.00 | - | 1 | 239 | 44.73% |
| FUTU240816P00060000 | 2024-06-24 3:00PM EDT | 60.00 | 0.98 | 1.19 | 1.49 | 0.00 | - | 7 | 303 | 45.29% |
| FUTU240816P00065000 | 2024-06-25 2:28PM EDT | 65.00 | 2.97 | 2.78 | 2.93 | 0.00 | - | 43 | 243 | 42.33% |
| FUTU240816P00070000 | 2024-06-25 2:28PM EDT | 70.00 | 5.53 | 5.25 | 5.45 | 0.00 | - | 7 | 91 | 41.76% |
| FUTU240816P00075000 | 2024-06-20 9:54AM EDT | 75.00 | 9.15 | 7.60 | 8.90 | 0.00 | - | 1 | 167 | 41.92% |
| FUTU240816P00080000 | 2024-06-21 11:22AM EDT | 80.00 | 13.80 | 11.15 | 14.25 | 0.00 | - | 1 | 75 | 58.64% |
| FUTU240816P00085000 | 2024-06-17 9:43AM EDT | 85.00 | 16.91 | 17.15 | 17.85 | 0.00 | - | 5 | 22 | 49.10% |
| FUTU240816P00090000 | 2024-06-24 11:47AM EDT | 90.00 | 21.20 | 20.45 | 24.10 | 0.00 | - | 6 | 4 | 77.34% |
| FUTU240816P00110000 | 2024-06-24 12:18PM EDT | 110.00 | 40.70 | 40.20 | 44.20 | 0.00 | - | 7 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.