Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240426C00030000 | 2024-04-18 10:41AM EDT | 30.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240426C00035000 | 2024-04-12 11:48AM EDT | 35.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FUTU240426C00040000 | 2024-04-09 9:34AM EDT | 40.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FUTU240426C00047000 | 2024-04-04 3:00PM EDT | 47.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FUTU240426C00048000 | 2024-04-19 10:18AM EDT | 48.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FUTU240426C00048500 | 2024-04-22 9:55AM EDT | 48.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FUTU240426C00049500 | 2024-04-16 10:29AM EDT | 49.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FUTU240426C00050000 | 2024-04-23 1:31PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 300 | 315 | 0.00% |
| FUTU240426C00052000 | 2024-04-11 3:55PM EDT | 52.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FUTU240426C00053000 | 2024-04-22 11:06AM EDT | 53.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FUTU240426C00054000 | 2024-04-24 9:50AM EDT | 54.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 890 | 1,030 | 0.00% |
| FUTU240426C00055000 | 2024-04-24 3:06PM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 0.00% |
| FUTU240426C00056000 | 2024-04-24 12:42PM EDT | 56.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 152 | 0.00% |
| FUTU240426C00057000 | 2024-04-24 3:29PM EDT | 57.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FUTU240426C00058000 | 2024-04-24 12:52PM EDT | 58.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 28 | 307 | 0.00% |
| FUTU240426C00059000 | 2024-04-24 1:16PM EDT | 59.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FUTU240426C00060000 | 2024-04-24 10:46AM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 76 | 1,014 | 0.00% |
| FUTU240426C00061000 | 2024-04-24 2:20PM EDT | 61.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 16 | 681 | 0.00% |
| FUTU240426C00062000 | 2024-04-24 2:10PM EDT | 62.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 181 | 1,322 | 0.00% |
| FUTU240426C00063000 | 2024-04-24 2:20PM EDT | 63.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 211 | 775 | 0.00% |
| FUTU240426C00064000 | 2024-04-24 3:58PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,251 | 681 | 0.20% |
| FUTU240426C00065000 | 2024-04-24 3:59PM EDT | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 6.25% |
| FUTU240426C00066000 | 2024-04-24 3:10PM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 345 | 332 | 12.50% |
| FUTU240426C00067000 | 2024-04-24 2:18PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| FUTU240426C00068000 | 2024-04-24 3:52PM EDT | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 235 | 170 | 25.00% |
| FUTU240426C00069000 | 2024-04-24 3:36PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 105 | 25.00% |
| FUTU240426C00070000 | 2024-04-24 2:30PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 25.00% |
| FUTU240426C00071000 | 2024-04-24 11:07AM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FUTU240426C00072000 | 2024-04-24 9:56AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FUTU240426C00074000 | 2024-03-26 10:11AM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| FUTU240426C00075000 | 2024-03-28 12:05PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| FUTU240426C00077000 | 2024-03-25 3:41PM EDT | 77.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | - | 8 | 157.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240426P00040000 | 2024-04-11 12:01PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FUTU240426P00045000 | 2024-03-27 12:20PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FUTU240426P00046000 | 2024-03-27 12:08PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| FUTU240426P00047000 | 2024-03-25 11:05AM EDT | 47.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 30 | 325.59% |
| FUTU240426P00048000 | 2024-04-16 11:49AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| FUTU240426P00049000 | 2024-04-23 12:12PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| FUTU240426P00049500 | 2024-04-18 10:40AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FUTU240426P00050000 | 2024-04-23 12:36PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,128 | 50.00% |
| FUTU240426P00051000 | 2024-04-23 9:42AM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| FUTU240426P00052000 | 2024-04-23 9:51AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| FUTU240426P00053000 | 2024-04-23 11:39AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 209 | 50.00% |
| FUTU240426P00054000 | 2024-04-24 11:28AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 50.00% |
| FUTU240426P00055000 | 2024-04-24 10:21AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FUTU240426P00056000 | 2024-04-24 2:15PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 345 | 50.00% |
| FUTU240426P00057000 | 2024-04-24 9:35AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 50.00% |
| FUTU240426P00058000 | 2024-04-24 3:45PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| FUTU240426P00059000 | 2024-04-24 2:44PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 25.00% |
| FUTU240426P00060000 | 2024-04-24 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,253 | 1,274 | 25.00% |
| FUTU240426P00061000 | 2024-04-24 3:51PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 470 | 1,262 | 12.50% |
| FUTU240426P00062000 | 2024-04-24 3:50PM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 486 | 462 | 12.50% |
| FUTU240426P00064000 | 2024-04-24 3:57PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 250 | 369 | 0.00% |
| FUTU240426P00065000 | 2024-04-24 2:53PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| FUTU240426P00066000 | 2024-04-24 1:59PM EDT | 66.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 39 | 19 | 0.00% |
| FUTU240426P00069000 | 2024-04-24 10:00AM EDT | 69.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FUTU240426P00070000 | 2024-04-16 10:32AM EDT | 70.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FUTU240426P00072000 | 2024-04-24 9:45AM EDT | 72.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FUTU240426P00076000 | 2024-04-17 11:15AM EDT | 76.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.