Futu Holdings Limited (FUTU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510C00060000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 10.32 | 11.00 | 13.50 | -1.65 | -13.78% | 1 | 95 | 111.52% |
| FUTU240517C00060000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 11.41 | 11.50 | 14.00 | -0.49 | -4.12% | 80 | 1,199 | 94.73% |
| FUTU240524C00060000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 11.42 | 11.65 | 13.75 | -0.78 | -6.39% | 1 | 26 | 75.00% |
| FUTU240531C00060000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 11.91 | 12.05 | 12.80 | -0.54 | -4.34% | 2 | 31 | 57.62% |
| FUTU240607C00060000 | 2024-05-02 9:55AM EDT | 2024-06-07 | 11.05 | 12.45 | 13.25 | 0.00 | - | 1 | 3 | 60.60% |
| FUTU240621C00060000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 12.90 | 13.05 | 13.40 | -0.10 | -0.77% | 11 | 2,428 | 57.03% |
| FUTU240719C00060000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 13.10 | 13.95 | 15.10 | +3.93 | +42.86% | 2 | 58 | 59.89% |
| FUTU240816C00060000 | 2024-04-26 2:35PM EDT | 2024-08-16 | 11.60 | 14.85 | 15.75 | 0.00 | - | 5 | 257 | 57.96% |
| FUTU241115C00060000 | 2024-04-26 2:11PM EDT | 2024-11-15 | 13.80 | 17.65 | 18.25 | 0.00 | - | 1 | 332 | 58.24% |
| FUTU250117C00060000 | 2024-05-03 11:27AM EDT | 2025-01-17 | 19.05 | 19.25 | 19.90 | +2.05 | +12.06% | 5 | 612 | 58.81% |
| FUTU260116C00060000 | 2024-05-02 11:54AM EDT | 2026-01-16 | 24.50 | 25.80 | 28.95 | 0.00 | - | 1 | 954 | 62.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240510P00060000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 87 | 82.03% |
| FUTU240517P00060000 | 2024-05-03 12:36PM EDT | 2024-05-17 | 0.01 | 0.03 | 0.30 | -0.12 | -92.31% | 1 | 834 | 58.98% |
| FUTU240524P00060000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 0.37 | 0.30 | 0.62 | -0.07 | -15.91% | 2 | 78 | 60.74% |
| FUTU240531P00060000 | 2024-05-03 1:00PM EDT | 2024-05-31 | 0.63 | 0.45 | 0.62 | -0.22 | -25.88% | 1 | 48 | 54.49% |
| FUTU240621P00060000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 1.23 | 1.02 | 1.18 | +0.10 | +8.85% | 27 | 1,523 | 51.51% |
| FUTU240719P00060000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 1.90 | 1.72 | 1.98 | -0.10 | -5.00% | 26 | 88 | 50.12% |
| FUTU240816P00060000 | 2024-05-02 12:09PM EDT | 2024-08-16 | 3.00 | 2.14 | 2.83 | 0.00 | - | 40 | 83 | 51.95% |
| FUTU241115P00060000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 5.04 | 3.75 | 5.00 | +0.09 | +1.82% | 15 | 320 | 51.36% |
| FUTU250117P00060000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.30 | +0.10 | +1.67% | 201 | 2,343 | 50.29% |
| FUTU260116P00060000 | 2024-04-03 9:51AM EDT | 2026-01-16 | 15.74 | 10.50 | 11.90 | 0.00 | - | 3 | 15 | 51.06% |
© 2024 Yahoo. All rights reserved.