Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230217C00180000 | 2022-07-15 10:21AM EST | 180.00 | 30.50 | 43.90 | 45.80 | 0.00 | - | - | 136 | 0.00% |
| RACE230217C00185000 | 2022-08-10 2:41PM EST | 185.00 | 40.10 | 39.70 | 42.20 | +40.10 | - | - | 13 | 0.00% |
| RACE230217C00190000 | 2022-07-15 10:15AM EST | 190.00 | 24.16 | 36.90 | 38.00 | 0.00 | - | - | 94 | 0.00% |
| RACE230217C00200000 | 2022-08-09 11:03AM EST | 200.00 | 27.47 | 28.80 | 31.10 | 0.00 | - | 14 | 38 | 0.00% |
| RACE230217C00210000 | 2022-08-03 8:30AM EST | 210.00 | 22.70 | 22.70 | 24.80 | 0.00 | - | - | 11 | 0.00% |
| RACE230217C00220000 | 2022-08-11 11:31AM EST | 220.00 | 18.60 | 18.00 | 18.60 | +0.05 | +0.27% | 3 | 134 | 0.00% |
| RACE230217C00230000 | 2022-08-10 11:28AM EST | 230.00 | 13.42 | 13.40 | 14.30 | +0.12 | +0.90% | 2 | 36 | 0.00% |
| RACE230217C00240000 | 2022-08-08 8:36AM EST | 240.00 | 9.60 | 9.60 | 10.60 | 0.00 | - | - | 41 | 0.00% |
| RACE230217C00250000 | 2022-08-11 8:30AM EST | 250.00 | 7.30 | 6.80 | 7.60 | +0.90 | +14.06% | 2 | 202 | 0.00% |
| RACE230217C00260000 | 2022-08-11 10:18AM EST | 260.00 | 5.00 | 4.40 | 5.20 | -0.20 | -3.85% | 2 | 129 | 25.50% |
| RACE230217C00270000 | 2022-08-09 9:47AM EST | 270.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 3 | 8 | 36.51% |
| RACE230217C00280000 | 2022-07-14 12:01PM EST | 280.00 | 1.10 | 1.90 | 2.65 | 0.00 | - | - | 22 | 44.90% |
| RACE230217C00290000 | 2022-07-26 11:17AM EST | 290.00 | 0.80 | 1.40 | 1.85 | 0.00 | - | - | 2 | 50.48% |
| RACE230217C00300000 | 2022-08-11 10:21AM EST | 300.00 | 1.00 | 0.95 | 1.15 | +0.15 | +17.65% | 22 | 33 | 52.20% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230217P00130000 | 2022-07-14 12:05PM EST | 130.00 | 3.40 | 0.75 | 3.10 | 0.00 | - | - | 10 | 223.93% |
| RACE230217P00145000 | 2022-07-11 9:21AM EST | 145.00 | 5.00 | 1.90 | 2.30 | 0.00 | - | - | 5 | 197.02% |
| RACE230217P00150000 | 2022-08-08 9:42AM EST | 150.00 | 2.50 | 2.25 | 2.55 | 0.00 | - | - | 2 | 193.21% |
| RACE230217P00165000 | 2022-08-08 1:35PM EST | 165.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | - | 5 | 187.57% |
| RACE230217P00170000 | 2022-07-05 12:18PM EST | 170.00 | 11.70 | 4.60 | 4.90 | 0.00 | - | - | 2 | 188.45% |
| RACE230217P00175000 | 2022-08-08 1:05PM EST | 175.00 | 5.60 | 5.20 | 5.90 | 0.00 | - | - | 5 | 187.55% |
| RACE230217P00180000 | 2022-07-26 8:48AM EST | 180.00 | 11.20 | 5.90 | 6.40 | 0.00 | - | - | 104 | 183.73% |
| RACE230217P00185000 | 2022-08-11 12:57PM EST | 185.00 | 7.20 | 7.00 | 7.40 | -2.20 | -23.40% | 1 | 5 | 183.69% |
| RACE230217P00190000 | 2022-08-10 10:08AM EST | 190.00 | 8.30 | 8.20 | 8.70 | -1.40 | -14.43% | 4 | 11 | 184.42% |
| RACE230217P00195000 | 2022-08-10 9:40AM EST | 195.00 | 9.50 | 9.30 | 10.00 | -1.70 | -15.18% | 2 | 4 | 183.74% |
| RACE230217P00200000 | 2022-08-10 10:01AM EST | 200.00 | 11.10 | 11.00 | 11.80 | -0.30 | -2.63% | 4 | 3 | 186.35% |
| RACE230217P00210000 | 2022-08-10 8:36AM EST | 210.00 | 15.00 | 14.50 | 15.00 | -1.97 | -11.61% | 4 | 193 | 187.38% |
| RACE230217P00220000 | 2022-08-09 9:06AM EST | 220.00 | 21.90 | 18.90 | 19.70 | 0.00 | - | 3 | 3 | 192.57% |
| RACE230217P00230000 | 2022-08-10 11:28AM EST | 230.00 | 25.47 | 24.30 | 25.10 | +25.47 | - | - | 1 | 199.16% |
© 2023 Yahoo. All rights reserved.
