Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221118C00170000 | 2022-07-11 2:45PM EDT | 170.00 | 31.49 | 47.30 | 49.90 | 0.00 | - | - | 10 | 153.60% |
| RACE221118C00180000 | 2022-07-06 2:15PM EDT | 180.00 | 22.10 | 39.60 | 41.30 | 0.00 | - | - | 4 | 138.86% |
| RACE221118C00185000 | 2022-07-22 11:25AM EDT | 185.00 | 27.05 | 35.10 | 36.80 | 0.00 | - | - | 41 | 129.73% |
| RACE221118C00190000 | 2022-07-14 10:15AM EDT | 190.00 | 14.70 | 31.50 | 33.00 | 0.00 | - | - | 10 | 123.45% |
| RACE221118C00195000 | 2022-08-09 1:36PM EDT | 195.00 | 24.39 | 27.60 | 29.20 | 0.00 | - | 10 | 48 | 116.36% |
| RACE221118C00200000 | 2022-07-28 3:32PM EDT | 200.00 | 20.30 | 23.90 | 25.10 | 0.00 | - | - | 49 | 108.79% |
| RACE221118C00210000 | 2022-08-03 1:20PM EDT | 210.00 | 17.95 | 17.40 | 18.30 | 0.00 | - | 1 | 40 | 96.56% |
| RACE221118C00220000 | 2022-08-11 1:37PM EDT | 220.00 | 12.25 | 11.70 | 12.40 | +1.45 | +13.43% | 7 | 62 | 85.14% |
| RACE221118C00230000 | 2022-08-11 11:17AM EDT | 230.00 | 7.90 | 7.70 | 8.10 | +0.55 | +7.48% | 5 | 169 | 77.14% |
| RACE221118C00240000 | 2022-08-05 10:16AM EDT | 240.00 | 4.80 | 4.70 | 5.40 | 0.00 | - | - | 71 | 71.48% |
| RACE221118C00250000 | 2022-08-10 2:28PM EDT | 250.00 | 2.79 | 2.65 | 2.95 | -0.41 | -12.81% | 5 | 27 | 65.11% |
| RACE221118C00260000 | 2022-08-10 10:24AM EDT | 260.00 | 1.60 | 1.45 | 1.65 | -0.25 | -13.51% | 40 | 129 | 61.08% |
| RACE221118C00270000 | 2022-08-02 12:32PM EDT | 270.00 | 0.92 | 0.75 | 1.05 | 0.00 | - | 1 | 35 | 59.01% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE221118P00095000 | 2022-07-19 10:15AM EDT | 95.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 48 | 86.82% |
| RACE221118P00100000 | 2022-07-19 12:37PM EDT | 100.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 1 | 81.88% |
| RACE221118P00120000 | 2022-07-25 11:21AM EDT | 120.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | - | 11 | 63.82% |
| RACE221118P00125000 | 2022-07-12 11:44AM EDT | 125.00 | 1.57 | 0.20 | 0.90 | 0.00 | - | - | 17 | 61.47% |
| RACE221118P00130000 | 2022-07-25 12:30PM EDT | 130.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | - | 353 | 57.28% |
| RACE221118P00135000 | 2022-07-27 9:43AM EDT | 135.00 | 1.35 | 0.20 | 1.20 | 0.00 | - | - | 70 | 53.86% |
| RACE221118P00140000 | 2022-07-27 1:06PM EDT | 140.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | - | 45 | 50.24% |
| RACE221118P00145000 | 2022-08-03 12:37PM EDT | 145.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 3 | 144 | 54.61% |
| RACE221118P00150000 | 2022-07-28 1:14PM EDT | 150.00 | 1.60 | 0.00 | 1.90 | 0.00 | - | - | 17 | 50.61% |
| RACE221118P00155000 | 2022-08-01 3:50PM EDT | 155.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | - | 51 | 40.60% |
| RACE221118P00160000 | 2022-08-09 3:39PM EDT | 160.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 10 | 227 | 37.59% |
| RACE221118P00165000 | 2022-07-28 10:20AM EDT | 165.00 | 3.10 | 1.65 | 1.95 | 0.00 | - | - | 155 | 34.03% |
| RACE221118P00170000 | 2022-08-03 10:34AM EDT | 170.00 | 2.76 | 2.05 | 2.35 | 0.00 | - | 2 | 32 | 30.54% |
| RACE221118P00175000 | 2022-07-26 10:01AM EDT | 175.00 | 6.50 | 2.60 | 2.85 | 0.00 | - | - | 64 | 26.84% |
| RACE221118P00180000 | 2022-08-09 3:39PM EDT | 180.00 | 3.95 | 3.20 | 3.50 | 0.00 | - | 10 | 62 | 22.88% |
| RACE221118P00185000 | 2022-08-03 9:47AM EDT | 185.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 4 | 231 | 17.79% |
| RACE221118P00190000 | 2022-08-11 10:09AM EDT | 190.00 | 4.70 | 4.70 | 5.20 | -0.60 | -11.32% | 1 | 302 | 11.11% |
| RACE221118P00195000 | 2022-08-11 10:58AM EDT | 195.00 | 5.70 | 5.80 | 6.20 | -6.30 | -52.50% | 2 | 68 | 0.00% |
| RACE221118P00200000 | 2022-08-10 9:42AM EDT | 200.00 | 7.30 | 7.10 | 7.70 | -0.30 | -3.95% | 8 | 89 | 0.00% |
| RACE221118P00210000 | 2022-08-11 10:58AM EDT | 210.00 | 10.10 | 10.40 | 10.90 | -1.20 | -10.62% | 3 | 50 | 0.00% |
| RACE221118P00220000 | 2022-08-11 10:58AM EDT | 220.00 | 14.50 | 14.70 | 15.30 | -1.40 | -8.81% | 4 | 10 | 0.00% |
| RACE221118P00250000 | 2022-07-05 12:22PM EDT | 250.00 | 63.10 | 35.80 | 36.80 | 0.00 | - | - | 9 | 0.00% |
| RACE221118P00260000 | 2022-07-19 10:22AM EDT | 260.00 | 60.00 | 44.50 | 46.20 | 0.00 | - | - | 1 | 0.00% |
| RACE221118P00300000 | 2022-07-05 12:22PM EDT | 300.00 | 112.79 | 82.50 | 86.80 | 0.00 | - | - | 0 | 0.00% |
| RACE221118P00310000 | 2022-07-19 10:22AM EDT | 310.00 | 109.80 | 92.30 | 97.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
