Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117C00017500 | 2023-08-25 9:55AM EDT | 17.50 | 34.00 | 41.90 | 42.70 | 0.00 | - | 10 | 13 | 0.00% |
| FUTU250117C00020000 | 2024-05-28 9:46AM EDT | 20.00 | 59.95 | 46.55 | 50.40 | 0.00 | - | 1 | 199 | 99.32% |
| FUTU250117C00022500 | 2024-04-26 1:32PM EDT | 22.50 | 44.12 | 51.15 | 54.95 | 0.00 | - | 6 | 35 | 213.28% |
| FUTU250117C00025000 | 2024-06-18 11:03AM EDT | 25.00 | 43.00 | 42.00 | 45.75 | 0.00 | - | 1 | 178 | 93.21% |
| FUTU250117C00030000 | 2024-05-17 12:58PM EDT | 30.00 | 51.45 | 39.60 | 44.50 | 0.00 | - | 2 | 93 | 124.07% |
| FUTU250117C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 40.80 | 33.60 | 35.10 | 0.00 | - | 20 | 104 | 72.90% |
| FUTU250117C00040000 | 2024-06-24 2:42PM EDT | 40.00 | 31.36 | 29.55 | 31.80 | 0.00 | - | 18 | 80 | 75.81% |
| FUTU250117C00045000 | 2024-06-25 10:04AM EDT | 45.00 | 25.60 | 25.35 | 25.80 | 0.00 | - | 2 | 140 | 62.31% |
| FUTU250117C00050000 | 2024-06-13 11:02AM EDT | 50.00 | 24.50 | 21.40 | 21.80 | 0.00 | - | 1 | 225 | 58.87% |
| FUTU250117C00055000 | 2024-06-25 10:11AM EDT | 55.00 | 18.20 | 17.75 | 18.15 | 0.00 | - | 3 | 297 | 56.07% |
| FUTU250117C00060000 | 2024-06-25 3:35PM EDT | 60.00 | 14.85 | 14.60 | 14.95 | 0.00 | - | 10 | 677 | 54.35% |
| FUTU250117C00065000 | 2024-06-25 10:45AM EDT | 65.00 | 11.50 | 11.90 | 12.25 | 0.00 | - | 3 | 1,928 | 53.32% |
| FUTU250117C00070000 | 2024-06-25 3:38PM EDT | 70.00 | 9.90 | 9.55 | 9.95 | 0.00 | - | 1 | 900 | 52.38% |
| FUTU250117C00075000 | 2024-06-25 11:06AM EDT | 75.00 | 7.43 | 7.65 | 8.00 | 0.00 | - | 3 | 1,099 | 51.75% |
| FUTU250117C00080000 | 2024-06-25 12:08PM EDT | 80.00 | 5.75 | 6.15 | 6.45 | 0.00 | - | 7 | 1,293 | 51.54% |
| FUTU250117C00085000 | 2024-06-21 9:33AM EDT | 85.00 | 4.55 | 4.90 | 5.15 | 0.00 | - | 9 | 695 | 51.25% |
| FUTU250117C00090000 | 2024-06-25 2:32PM EDT | 90.00 | 3.91 | 3.90 | 4.15 | 0.00 | - | 60 | 1,126 | 51.18% |
| FUTU250117C00095000 | 2024-06-24 12:03PM EDT | 95.00 | 3.45 | 3.05 | 3.30 | 0.00 | - | 78 | 417 | 50.87% |
| FUTU250117C00100000 | 2024-06-25 1:47PM EDT | 100.00 | 2.52 | 2.33 | 2.67 | 0.00 | - | 22 | 1,952 | 50.64% |
| FUTU250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 4.00 | 4.20 | 4.55 | 0.00 | - | 4 | 4 | 66.49% |
| FUTU250117C00110000 | 2024-06-25 1:44PM EDT | 110.00 | 1.59 | 1.54 | 1.78 | 0.00 | - | 4 | 26 | 51.29% |
| FUTU250117C00115000 | 2024-06-13 10:13AM EDT | 115.00 | 2.27 | 1.23 | 2.03 | 0.00 | - | 30 | 34 | 54.13% |
| FUTU250117C00120000 | 2024-06-25 10:38AM EDT | 120.00 | 1.06 | 0.99 | 1.36 | 0.00 | - | 19 | 145 | 52.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU250117P00017500 | 2024-05-02 10:20AM EDT | 17.50 | 0.05 | 0.00 | 0.92 | 0.00 | - | 1 | 212 | 105.57% |
| FUTU250117P00020000 | 2024-01-17 1:37PM EDT | 20.00 | 0.65 | 0.10 | 1.74 | 0.00 | - | 4 | 62 | 111.18% |
| FUTU250117P00022500 | 2024-02-12 3:35PM EDT | 22.50 | 0.75 | 0.10 | 0.71 | 0.00 | - | 5 | 35 | 84.86% |
| FUTU250117P00025000 | 2024-06-24 9:53AM EDT | 25.00 | 0.17 | 0.02 | 0.23 | 0.00 | - | 251 | 474 | 63.48% |
| FUTU250117P00030000 | 2024-06-05 11:13AM EDT | 30.00 | 1.17 | 0.15 | 0.61 | 0.00 | - | 10 | 500 | 63.72% |
| FUTU250117P00035000 | 2024-06-24 11:37AM EDT | 35.00 | 0.28 | 0.14 | 0.68 | 0.00 | - | 82 | 371 | 53.81% |
| FUTU250117P00040000 | 2024-06-25 12:04PM EDT | 40.00 | 0.72 | 0.61 | 0.91 | 0.00 | - | 2 | 353 | 51.12% |
| FUTU250117P00045000 | 2024-06-24 2:44PM EDT | 45.00 | 1.10 | 1.12 | 1.43 | 0.00 | - | 186 | 1,566 | 50.12% |
| FUTU250117P00050000 | 2024-06-25 1:44PM EDT | 50.00 | 2.16 | 1.99 | 2.18 | 0.00 | - | 56 | 524 | 47.07% |
| FUTU250117P00055000 | 2024-06-25 1:45PM EDT | 55.00 | 3.45 | 3.20 | 3.75 | 0.00 | - | 9 | 719 | 47.84% |
| FUTU250117P00060000 | 2024-06-25 10:04AM EDT | 60.00 | 5.15 | 5.00 | 5.15 | 0.00 | - | 1 | 4,642 | 44.78% |
| FUTU250117P00065000 | 2024-06-21 11:34AM EDT | 65.00 | 7.94 | 7.20 | 7.45 | 0.00 | - | 2 | 1,327 | 44.57% |
| FUTU250117P00070000 | 2024-06-21 10:15AM EDT | 70.00 | 11.00 | 9.80 | 10.10 | 0.00 | - | 5 | 594 | 43.86% |
| FUTU250117P00075000 | 2024-06-24 12:49PM EDT | 75.00 | 12.20 | 12.75 | 13.10 | 0.00 | - | 1 | 493 | 42.85% |
| FUTU250117P00080000 | 2024-06-24 12:52PM EDT | 80.00 | 15.45 | 15.10 | 17.00 | 0.00 | - | 99 | 180 | 44.53% |
| FUTU250117P00085000 | 2024-06-25 3:38PM EDT | 85.00 | 20.00 | 19.90 | 20.30 | 0.00 | - | 2 | 71 | 41.34% |
| FUTU250117P00090000 | 2024-06-25 1:31PM EDT | 90.00 | 24.40 | 23.30 | 24.30 | 0.00 | - | 2 | 6 | 40.23% |
| FUTU250117P00095000 | 2024-05-21 2:21PM EDT | 95.00 | 23.60 | 29.75 | 30.55 | 0.00 | - | 2 | 53 | 50.24% |
| FUTU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 43.40 | 43.65 | 47.10 | 0.00 | - | 4 | 4 | 108.69% |
| FUTU250117P00105000 | 2024-06-03 9:56AM EDT | 105.00 | 31.75 | 37.00 | 38.10 | 0.00 | - | 3 | 4 | 42.16% |
| FUTU250117P00110000 | 2024-05-09 11:38AM EDT | 110.00 | 41.00 | 36.30 | 37.85 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU250117P00120000 | 2024-06-05 11:28AM EDT | 120.00 | 44.60 | 50.20 | 54.15 | 0.00 | - | - | 2 | 60.89% |
© 2024 Yahoo. All rights reserved.