Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 55.00 | 43.90 | 47.35 | 0.00 | - | 1 | 10 | 75.61% |
| FUTU260116C00030000 | 2024-06-14 9:51AM EDT | 30.00 | 44.50 | 41.00 | 42.35 | 0.00 | - | 4 | 13 | 71.81% |
| FUTU260116C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 46.50 | 37.30 | 38.65 | 0.00 | - | 1 | 9 | 68.97% |
| FUTU260116C00040000 | 2024-06-25 12:32PM EDT | 40.00 | 33.70 | 34.05 | 34.90 | 0.00 | - | 4 | 18 | 66.46% |
| FUTU260116C00045000 | 2024-06-25 1:31PM EDT | 45.00 | 30.70 | 29.35 | 31.60 | 0.00 | - | 7 | 19 | 61.06% |
| FUTU260116C00050000 | 2024-06-25 1:31PM EDT | 50.00 | 27.70 | 26.00 | 28.75 | 0.00 | - | 7 | 187 | 59.35% |
| FUTU260116C00055000 | 2024-06-25 1:31PM EDT | 55.00 | 25.05 | 24.35 | 26.00 | 0.00 | - | 5 | 35 | 60.28% |
| FUTU260116C00060000 | 2024-06-25 3:35PM EDT | 60.00 | 23.08 | 22.70 | 23.55 | 0.00 | - | 711 | 3,347 | 60.77% |
| FUTU260116C00065000 | 2024-06-24 10:34AM EDT | 65.00 | 21.05 | 19.20 | 21.40 | 0.00 | - | 157 | 218 | 58.00% |
| FUTU260116C00070000 | 2024-06-13 9:47AM EDT | 70.00 | 21.45 | 18.25 | 19.65 | 0.00 | - | 1 | 18 | 59.42% |
| FUTU260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 18.00 | 15.45 | 18.40 | 0.00 | - | 2 | 92 | 58.19% |
| FUTU260116C00080000 | 2024-06-25 1:45PM EDT | 80.00 | 15.50 | 14.40 | 16.55 | 0.00 | - | 349 | 5,535 | 58.23% |
| FUTU260116C00085000 | 2024-06-24 10:21AM EDT | 85.00 | 13.60 | 13.50 | 14.35 | 0.00 | - | 23 | 41 | 57.55% |
| FUTU260116C00090000 | 2024-06-25 11:54AM EDT | 90.00 | 11.85 | 10.95 | 12.95 | 0.00 | - | 9 | 258 | 55.24% |
| FUTU260116C00095000 | 2024-05-08 1:53PM EDT | 95.00 | 12.30 | 14.15 | 15.75 | 0.00 | - | 1 | 13 | 67.29% |
| FUTU260116C00100000 | 2024-05-10 3:49PM EDT | 100.00 | 10.97 | 12.15 | 14.60 | 0.00 | - | - | 1 | 65.56% |
| FUTU260116C00110000 | 2024-06-20 9:49AM EDT | 110.00 | 8.40 | 8.00 | 8.90 | 0.00 | - | 1 | 57 | 55.81% |
| FUTU260116C00115000 | 2024-05-21 12:50PM EDT | 115.00 | 12.50 | 6.65 | 7.60 | 0.00 | - | - | 1 | 53.82% |
| FUTU260116C00120000 | 2024-06-24 2:06PM EDT | 120.00 | 7.10 | 6.70 | 7.25 | 0.00 | - | 208 | 271 | 55.40% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU260116P00025000 | 2024-06-18 9:42AM EDT | 25.00 | 1.10 | 0.66 | 1.54 | 0.00 | - | 3 | 132 | 58.08% |
| FUTU260116P00030000 | 2024-05-15 9:58AM EDT | 30.00 | 1.83 | 1.48 | 2.23 | 0.00 | - | 1 | 0 | 56.36% |
| FUTU260116P00035000 | 2024-06-25 10:45AM EDT | 35.00 | 2.61 | 2.28 | 2.76 | 0.00 | - | 1 | 101 | 52.48% |
| FUTU260116P00040000 | 2024-06-18 1:43PM EDT | 40.00 | 3.90 | 3.40 | 3.95 | 0.00 | - | 90 | 164 | 51.05% |
| FUTU260116P00045000 | 2024-06-18 10:49AM EDT | 45.00 | 5.50 | 4.80 | 5.40 | 0.00 | - | 11 | 65 | 51.20% |
| FUTU260116P00050000 | 2024-06-25 1:44PM EDT | 50.00 | 6.90 | 4.40 | 7.00 | 0.00 | - | 1 | 219 | 49.46% |
| FUTU260116P00055000 | 2024-06-24 10:18AM EDT | 55.00 | 8.40 | 7.55 | 9.15 | 0.00 | - | 1 | 16 | 48.98% |
| FUTU260116P00060000 | 2024-06-17 10:49AM EDT | 60.00 | 11.80 | 9.60 | 11.40 | 0.00 | - | 11 | 102 | 47.91% |
| FUTU260116P00065000 | 2023-11-09 12:55PM EDT | 65.00 | 20.70 | 21.85 | 23.00 | 0.00 | - | - | 13 | 74.66% |
| FUTU260116P00070000 | 2024-06-17 10:33AM EDT | 70.00 | 17.00 | 15.75 | 16.95 | 0.00 | - | 10 | 71 | 46.90% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 75.00 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 81.40% |
| FUTU260116P00090000 | 2024-06-21 2:10PM EDT | 90.00 | 29.32 | 27.60 | 30.50 | 0.00 | - | 1 | 5 | 44.75% |
| FUTU260116P00100000 | 2024-06-07 9:30AM EDT | 100.00 | 33.35 | 35.95 | 38.55 | 0.00 | - | 2 | 2 | 44.59% |
| FUTU260116P00120000 | 2024-06-17 10:17AM EDT | 120.00 | 54.10 | 51.50 | 55.30 | 0.00 | - | - | 1 | 41.83% |
© 2024 Yahoo. All rights reserved.