Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240920C00050000 | 2024-06-17 12:28PM EDT | 50.00 | 19.90 | 18.85 | 19.45 | 0.00 | - | 4 | 4 | 58.98% |
| FUTU240920C00055000 | 2024-05-20 1:39PM EDT | 55.00 | 25.45 | 14.55 | 16.50 | 0.00 | - | 3 | 3 | 61.62% |
| FUTU240920C00060000 | 2024-06-24 10:51AM EDT | 60.00 | 11.63 | 11.00 | 11.90 | 0.00 | - | 1 | 148 | 54.53% |
| FUTU240920C00065000 | 2024-06-25 2:21PM EDT | 65.00 | 8.00 | 7.90 | 8.10 | 0.00 | - | 1 | 17 | 50.62% |
| FUTU240920C00070000 | 2024-06-25 10:38AM EDT | 70.00 | 5.35 | 5.45 | 5.70 | 0.00 | - | 1 | 51 | 49.93% |
| FUTU240920C00075000 | 2024-06-25 10:34AM EDT | 75.00 | 3.68 | 3.70 | 3.90 | 0.00 | - | 61 | 36 | 49.49% |
| FUTU240920C00080000 | 2024-06-25 9:45AM EDT | 80.00 | 2.65 | 2.46 | 2.60 | 0.00 | - | 1 | 90 | 49.19% |
| FUTU240920C00085000 | 2024-06-25 3:16PM EDT | 85.00 | 1.62 | 0.91 | 1.75 | 0.00 | - | 3 | 299 | 49.57% |
| FUTU240920C00090000 | 2024-06-24 12:09PM EDT | 90.00 | 1.39 | 1.06 | 1.19 | 0.00 | - | 52 | 164 | 50.22% |
| FUTU240920C00095000 | 2024-06-25 11:00AM EDT | 95.00 | 0.68 | 0.73 | 0.81 | 0.00 | - | 2 | 104 | 50.22% |
| FUTU240920C00100000 | 2024-06-25 12:03PM EDT | 100.00 | 0.49 | 0.32 | 0.57 | 0.00 | - | 2 | 203 | 51.86% |
| FUTU240920C00105000 | 2024-06-12 12:10PM EDT | 105.00 | 1.27 | 0.36 | 0.42 | 0.00 | - | 6 | 11 | 52.39% |
| FUTU240920C00115000 | 2024-06-12 12:11PM EDT | 115.00 | 0.75 | 0.09 | 0.46 | 0.00 | - | - | 8 | 56.98% |
| FUTU240920C00120000 | 2024-05-30 10:13AM EDT | 120.00 | 0.87 | 0.06 | 0.53 | 0.00 | - | 63 | 125 | 61.33% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240920P00040000 | 2024-06-20 11:00AM EDT | 40.00 | 0.16 | 0.02 | 0.34 | 0.00 | - | - | 1 | 58.30% |
| FUTU240920P00045000 | 2024-06-21 1:11PM EDT | 45.00 | 0.26 | 0.09 | 2.34 | 0.00 | - | 10 | 10 | 73.29% |
| FUTU240920P00050000 | 2024-06-20 12:30PM EDT | 50.00 | 0.75 | 0.37 | 0.65 | 0.00 | - | 3 | 9 | 48.83% |
| FUTU240920P00055000 | 2024-06-25 11:07AM EDT | 55.00 | 1.30 | 1.05 | 1.28 | 0.00 | - | 6 | 1,408 | 46.05% |
| FUTU240920P00060000 | 2024-06-25 3:53PM EDT | 60.00 | 2.43 | 2.32 | 2.47 | 0.00 | - | 619 | 226 | 44.74% |
| FUTU240920P00065000 | 2024-06-24 11:14AM EDT | 65.00 | 3.95 | 4.15 | 4.35 | 0.00 | - | 2 | 430 | 44.07% |
| FUTU240920P00070000 | 2024-06-21 2:49PM EDT | 70.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 6 | 275 | 43.29% |
| FUTU240920P00075000 | 2024-06-21 3:30PM EDT | 75.00 | 10.30 | 9.80 | 10.15 | 0.00 | - | 2 | 112 | 42.90% |
| FUTU240920P00080000 | 2024-06-24 12:15PM EDT | 80.00 | 12.90 | 12.65 | 13.90 | 0.00 | - | 26 | 349 | 42.04% |
| FUTU240920P00085000 | 2024-06-06 3:44PM EDT | 85.00 | 12.61 | 17.80 | 19.00 | 0.00 | - | 17 | 35 | 51.34% |
| FUTU240920P00090000 | 2024-06-13 9:42AM EDT | 90.00 | 19.50 | 22.15 | 22.70 | 0.00 | - | 1 | 9 | 41.99% |
| FUTU240920P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 18.90 | 24.35 | 25.05 | 0.00 | - | 34 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.