Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241018C00340000 | 2024-08-21 3:22PM EDT | 340.00 | 142.24 | 129.00 | 133.90 | 0.00 | - | - | 0 | 234.99% |
| RACE241018C00390000 | 2024-09-06 3:05PM EDT | 390.00 | 83.86 | 59.10 | 64.00 | 0.00 | - | 1 | 1 | 50.64% |
| RACE241018C00400000 | 2024-09-09 10:55AM EDT | 400.00 | 75.07 | 56.40 | 59.40 | 0.00 | - | - | 1 | 78.93% |
| RACE241018C00430000 | 2024-09-25 3:57PM EDT | 430.00 | 46.81 | 24.50 | 25.40 | 0.00 | - | 1 | 1 | 32.86% |
| RACE241018C00440000 | 2024-10-08 11:44AM EDT | 440.00 | 20.59 | 15.70 | 18.00 | 0.00 | - | 11 | 7 | 34.66% |
| RACE241018C00450000 | 2024-10-09 1:06PM EDT | 450.00 | 13.20 | 8.60 | 9.00 | 0.00 | - | 10 | 42 | 24.86% |
| RACE241018C00460000 | 2024-10-10 9:53AM EDT | 460.00 | 3.61 | 3.60 | 4.20 | -3.27 | -47.53% | 23 | 88 | 24.20% |
| RACE241018C00470000 | 2024-10-10 9:38AM EDT | 470.00 | 1.48 | 1.25 | 1.75 | -1.32 | -47.14% | 5 | 161 | 24.68% |
| RACE241018C00480000 | 2024-10-10 9:30AM EDT | 480.00 | 0.60 | 0.50 | 0.70 | -0.48 | -44.44% | 24 | 448 | 25.78% |
| RACE241018C00490000 | 2024-10-09 3:23PM EDT | 490.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 11 | 156 | 30.96% |
| RACE241018C00500000 | 2024-10-09 9:30AM EDT | 500.00 | 1.22 | 0.10 | 0.45 | 0.00 | - | 1 | 90 | 35.74% |
| RACE241018C00510000 | 2024-10-09 1:09PM EDT | 510.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 112 | 40.63% |
| RACE241018C00520000 | 2024-10-08 2:56PM EDT | 520.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 33 | 77 | 45.02% |
| RACE241018C00530000 | 2024-10-01 2:10PM EDT | 530.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 56.18% |
| RACE241018C00540000 | 2024-10-02 9:50AM EDT | 540.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 61.52% |
| RACE241018C00550000 | 2024-09-12 12:27PM EDT | 550.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 66.70% |
| RACE241018C00560000 | 2024-09-24 10:55AM EDT | 560.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 73.02% |
| RACE241018C00570000 | 2024-09-23 3:23PM EDT | 570.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 28 | 76.56% |
| RACE241018C00580000 | 2024-08-28 11:44AM EDT | 580.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 88.50% |
| RACE241018C00590000 | 2024-09-24 10:10AM EDT | 590.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 64.26% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241018P00290000 | 2024-09-11 12:56PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 11 | 142.09% |
| RACE241018P00310000 | 2024-09-12 10:23AM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 123.39% |
| RACE241018P00320000 | 2024-09-23 1:28PM EDT | 320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 95.90% |
| RACE241018P00330000 | 2024-09-23 1:00PM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 17 | 105.66% |
| RACE241018P00340000 | 2024-10-01 3:37PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 97.07% |
| RACE241018P00350000 | 2024-08-20 12:29PM EDT | 350.00 | 0.58 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 97.85% |
| RACE241018P00360000 | 2024-10-01 12:18PM EDT | 360.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 66.60% |
| RACE241018P00370000 | 2024-10-09 2:14PM EDT | 370.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 59.62% |
| RACE241018P00380000 | 2024-10-10 10:12AM EDT | 380.00 | 0.20 | 0.00 | 0.40 | -0.19 | -48.72% | 4 | 39 | 52.73% |
| RACE241018P00390000 | 2024-10-04 3:23PM EDT | 390.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 16 | 52.39% |
| RACE241018P00400000 | 2024-10-09 11:46AM EDT | 400.00 | 0.33 | 0.15 | 0.55 | 0.00 | - | 3 | 22 | 46.70% |
| RACE241018P00410000 | 2024-10-08 3:45PM EDT | 410.00 | 0.52 | 0.20 | 0.65 | 0.00 | - | 1 | 88 | 40.48% |
| RACE241018P00420000 | 2024-10-09 10:09AM EDT | 420.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 1 | 98 | 34.74% |
| RACE241018P00430000 | 2024-10-10 10:03AM EDT | 430.00 | 1.35 | 0.95 | 1.35 | +0.20 | +17.39% | 7 | 273 | 30.14% |
| RACE241018P00440000 | 2024-10-10 10:05AM EDT | 440.00 | 2.75 | 2.20 | 2.65 | +0.35 | +14.58% | 39 | 676 | 27.15% |
| RACE241018P00450000 | 2024-10-10 10:37AM EDT | 450.00 | 5.73 | 5.30 | 5.60 | +1.43 | +33.26% | 22 | 497 | 25.70% |
| RACE241018P00460000 | 2024-10-10 10:37AM EDT | 460.00 | 11.09 | 10.10 | 10.60 | +3.39 | +44.03% | 1 | 157 | 24.31% |
| RACE241018P00470000 | 2024-10-08 11:31AM EDT | 470.00 | 15.90 | 16.80 | 18.70 | 0.00 | - | 161 | 319 | 27.60% |
| RACE241018P00480000 | 2024-10-09 10:05AM EDT | 480.00 | 22.22 | 26.50 | 29.10 | 0.00 | - | 3 | 75 | 38.89% |
| RACE241018P00490000 | 2024-09-24 9:30AM EDT | 490.00 | 19.90 | 35.90 | 39.60 | 0.00 | - | 1 | 52 | 50.23% |
| RACE241018P00500000 | 2024-09-19 9:44AM EDT | 500.00 | 29.15 | 46.00 | 49.30 | 0.00 | - | 1 | 0 | 56.60% |
| RACE241018P00520000 | 2024-08-30 2:08PM EDT | 520.00 | 30.85 | 46.00 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.