Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115C00030000 | 2024-06-20 10:56AM EDT | 30.00 | 37.55 | 36.60 | 40.65 | 0.00 | - | 2 | 4 | 87.11% |
| FUTU241115C00045000 | 2024-04-24 10:39AM EDT | 45.00 | 22.30 | 30.40 | 33.55 | 0.00 | - | - | 25 | 135.38% |
| FUTU241115C00050000 | 2024-05-17 10:57AM EDT | 50.00 | 33.80 | 23.10 | 23.80 | 0.00 | - | 2 | 6 | 86.60% |
| FUTU241115C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 23.00 | 16.15 | 16.75 | 0.00 | - | 1 | 4 | 55.65% |
| FUTU241115C00060000 | 2024-06-20 11:13AM EDT | 60.00 | 12.50 | 12.75 | 13.10 | 0.00 | - | 1 | 335 | 52.73% |
| FUTU241115C00065000 | 2024-06-24 11:52AM EDT | 65.00 | 10.79 | 9.85 | 10.20 | 0.00 | - | 2 | 71 | 51.36% |
| FUTU241115C00070000 | 2024-06-24 11:52AM EDT | 70.00 | 8.34 | 7.50 | 7.85 | 0.00 | - | 3 | 54 | 50.59% |
| FUTU241115C00075000 | 2024-06-25 1:45PM EDT | 75.00 | 5.70 | 5.65 | 5.95 | 0.00 | - | 100 | 854 | 50.09% |
| FUTU241115C00080000 | 2024-06-17 11:11AM EDT | 80.00 | 4.70 | 4.20 | 4.45 | 0.00 | - | 3 | 132 | 50.48% |
| FUTU241115C00085000 | 2024-06-24 11:59AM EDT | 85.00 | 3.65 | 3.15 | 4.60 | 0.00 | - | 1 | 125 | 54.03% |
| FUTU241115C00090000 | 2024-06-24 10:34AM EDT | 90.00 | 2.70 | 2.36 | 2.55 | 0.00 | - | 3 | 155 | 50.10% |
| FUTU241115C00095000 | 2024-06-24 10:32AM EDT | 95.00 | 2.01 | 1.65 | 2.06 | 0.00 | - | 2 | 449 | 50.42% |
| FUTU241115C00100000 | 2024-06-24 10:19AM EDT | 100.00 | 1.60 | 0.99 | 1.77 | 0.00 | - | 5 | 35 | 50.49% |
| FUTU241115C00105000 | 2024-06-13 12:56PM EDT | 105.00 | 1.90 | 0.72 | 1.26 | 0.00 | - | 2 | 48 | 50.15% |
| FUTU241115C00110000 | 2024-06-13 11:15AM EDT | 110.00 | 1.50 | 0.55 | 0.99 | 0.00 | - | 1 | 139 | 50.81% |
| FUTU241115C00115000 | 2024-05-31 1:17PM EDT | 115.00 | 2.20 | 0.26 | 0.86 | 0.00 | - | 5 | 5 | 50.68% |
| FUTU241115C00120000 | 2024-06-14 2:35PM EDT | 120.00 | 1.01 | 0.37 | 0.66 | 0.00 | - | 3 | 4 | 52.88% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU241115P00030000 | 2024-03-28 3:51PM EDT | 30.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 74.22% |
| FUTU241115P00035000 | 2024-06-13 9:45AM EDT | 35.00 | 0.20 | 0.06 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| FUTU241115P00040000 | 2024-05-23 9:43AM EDT | 40.00 | 0.63 | 0.15 | 0.52 | 0.00 | - | 1 | 970 | 51.07% |
| FUTU241115P00045000 | 2024-06-25 11:53AM EDT | 45.00 | 0.66 | 0.54 | 0.72 | 0.00 | - | 7 | 326 | 49.37% |
| FUTU241115P00050000 | 2024-06-21 9:44AM EDT | 50.00 | 1.69 | 1.16 | 1.38 | 0.00 | - | 1 | 491 | 47.83% |
| FUTU241115P00055000 | 2024-06-17 11:58AM EDT | 55.00 | 2.75 | 2.16 | 2.46 | 0.00 | - | 12 | 102 | 46.84% |
| FUTU241115P00060000 | 2024-06-24 11:31AM EDT | 60.00 | 3.60 | 2.94 | 3.80 | 0.00 | - | 1 | 344 | 44.45% |
| FUTU241115P00065000 | 2024-06-25 12:52PM EDT | 65.00 | 6.18 | 5.60 | 5.85 | 0.00 | - | 2 | 1,741 | 43.63% |
| FUTU241115P00070000 | 2024-06-24 11:28AM EDT | 70.00 | 8.00 | 8.20 | 8.45 | 0.00 | - | 1 | 770 | 42.90% |
| FUTU241115P00075000 | 2024-06-25 1:34PM EDT | 75.00 | 11.70 | 11.30 | 11.60 | 0.00 | - | 3 | 692 | 42.41% |
| FUTU241115P00080000 | 2024-06-11 1:44PM EDT | 80.00 | 12.40 | 14.80 | 15.15 | 0.00 | - | 1 | 248 | 41.58% |
| FUTU241115P00085000 | 2024-06-03 10:57AM EDT | 85.00 | 15.60 | 18.75 | 19.50 | 0.00 | - | 1 | 5 | 43.88% |
| FUTU241115P00090000 | 2024-05-24 3:50PM EDT | 90.00 | 19.80 | 22.60 | 24.05 | 0.00 | - | 1 | 1 | 46.24% |
| FUTU241115P00095000 | 2024-06-07 2:13PM EDT | 95.00 | 23.00 | 27.40 | 28.15 | 0.00 | - | 1 | 94 | 42.77% |
| FUTU241115P00100000 | 2024-06-14 2:10PM EDT | 100.00 | 30.00 | 31.25 | 32.75 | 0.00 | - | 1 | 35 | 42.02% |
© 2024 Yahoo. All rights reserved.