Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621C00075000 | 2024-06-14 2:27PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.36 | -0.23 | -41.07% | 29 | 2,462 | 43.46% |
| FUTU240628C00075000 | 2024-06-14 1:29PM EDT | 2024-06-28 | 0.91 | 0.86 | 1.12 | -0.05 | -5.21% | 8 | 113 | 47.95% |
| FUTU240705C00075000 | 2024-06-13 11:00AM EDT | 2024-07-05 | 1.55 | 1.25 | 1.55 | 0.00 | - | 5 | 160 | 46.00% |
| FUTU240712C00075000 | 2024-06-14 12:55PM EDT | 2024-07-12 | 1.66 | 1.49 | 2.12 | -0.24 | -12.63% | 4 | 6 | 47.58% |
| FUTU240719C00075000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 2.15 | 2.14 | 2.36 | -0.13 | -5.70% | 25 | 596 | 45.34% |
| FUTU240726C00075000 | 2024-06-13 9:42AM EDT | 2024-07-26 | 3.25 | 2.53 | 2.84 | 0.00 | - | 1 | 7 | 46.56% |
| FUTU240802C00075000 | 2024-06-13 12:59PM EDT | 2024-08-02 | 3.20 | 2.63 | 3.30 | 0.00 | - | 8 | 8 | 47.63% |
| FUTU240816C00075000 | 2024-06-14 2:19PM EDT | 2024-08-16 | 3.80 | 3.75 | 4.40 | -0.15 | -3.80% | 127 | 306 | 51.49% |
| FUTU240920C00075000 | 2024-06-14 9:34AM EDT | 2024-09-20 | 5.70 | 5.60 | 5.90 | -0.40 | -6.56% | 1 | 21 | 50.46% |
| FUTU241115C00075000 | 2024-06-14 1:09PM EDT | 2024-11-15 | 8.00 | 7.85 | 8.25 | -2.35 | -22.71% | 5 | 782 | 52.72% |
| FUTU250117C00075000 | 2024-06-14 10:09AM EDT | 2025-01-17 | 10.30 | 9.15 | 11.75 | -2.30 | -18.25% | 191 | 483 | 55.39% |
| FUTU250620C00075000 | 2024-06-06 11:41AM EDT | 2025-06-20 | 18.20 | 13.75 | 15.65 | 0.00 | - | - | 2 | 57.37% |
| FUTU260116C00075000 | 2024-05-21 12:09PM EDT | 2026-01-16 | 23.28 | 18.45 | 19.75 | 0.00 | - | 1 | 91 | 58.51% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240621P00075000 | 2024-06-14 1:56PM EDT | 2024-06-21 | 4.37 | 4.00 | 4.90 | -0.03 | -0.68% | 4 | 151 | 65.38% |
| FUTU240628P00075000 | 2024-06-14 3:19PM EDT | 2024-06-28 | 4.85 | 4.55 | 4.90 | -0.25 | -4.90% | 10 | 29 | 44.43% |
| FUTU240705P00075000 | 2024-06-13 12:52PM EDT | 2024-07-05 | 5.41 | 3.85 | 5.25 | +0.31 | +6.08% | 1 | 4 | 41.94% |
| FUTU240712P00075000 | 2024-06-13 11:44AM EDT | 2024-07-12 | 5.80 | 5.35 | 5.70 | 0.00 | - | 1 | 4 | 42.58% |
| FUTU240719P00075000 | 2024-06-13 1:58PM EDT | 2024-07-19 | 5.71 | 5.65 | 5.95 | +0.01 | +0.18% | 2 | 122 | 41.04% |
| FUTU240816P00075000 | 2024-06-13 9:41AM EDT | 2024-08-16 | 6.75 | 7.05 | 7.40 | 0.00 | - | 1 | 158 | 43.34% |
| FUTU240920P00075000 | 2024-06-12 2:28PM EDT | 2024-09-20 | 7.45 | 8.55 | 10.50 | 0.00 | - | 19 | 106 | 56.03% |
| FUTU241115P00075000 | 2024-06-12 9:45AM EDT | 2024-11-15 | 9.40 | 10.25 | 10.70 | 0.00 | - | 100 | 542 | 45.70% |
| FUTU250117P00075000 | 2024-06-13 3:23PM EDT | 2025-01-17 | 12.19 | 11.80 | 12.15 | 0.00 | - | 4 | 490 | 45.12% |
| FUTU260116P00075000 | 2024-01-08 11:13AM EDT | 2026-01-16 | 30.00 | 30.55 | 32.35 | 0.00 | - | - | 2 | 83.95% |
© 2024 Yahoo. All rights reserved.