Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115C00300000 | 2024-10-03 10:22AM EDT | 300.00 | 151.00 | 168.70 | 172.80 | 0.00 | - | 1 | 1 | 84.96% |
| RACE241115C00330000 | 2024-08-05 9:30AM EDT | 330.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE241115C00350000 | 2024-08-05 11:58AM EDT | 350.00 | 86.79 | 139.10 | 143.70 | 0.00 | - | 1 | 4 | 132.79% |
| RACE241115C00370000 | 2024-05-06 2:06PM EDT | 370.00 | 77.60 | 67.70 | 70.50 | 0.00 | - | 3 | 3 | 0.00% |
| RACE241115C00380000 | 2024-08-19 12:06PM EDT | 380.00 | 90.58 | 81.50 | 85.90 | 0.00 | - | 6 | 6 | 0.00% |
| RACE241115C00390000 | 2024-09-19 11:59AM EDT | 390.00 | 92.00 | 80.60 | 84.10 | 0.00 | - | 1 | 49 | 55.35% |
| RACE241115C00400000 | 2024-06-20 12:39PM EDT | 400.00 | 42.70 | 37.50 | 40.60 | 0.00 | - | 1 | 2 | 0.00% |
| RACE241115C00410000 | 2024-08-22 10:55AM EDT | 410.00 | 78.00 | 65.20 | 68.90 | 0.00 | - | 5 | 12 | 52.81% |
| RACE241115C00420000 | 2024-08-27 12:25PM EDT | 420.00 | 79.73 | 63.30 | 66.70 | 0.00 | - | 1 | 12 | 65.09% |
| RACE241115C00430000 | 2024-08-21 3:37PM EDT | 430.00 | 61.52 | 49.00 | 51.40 | 0.00 | - | 11 | 33 | 50.43% |
| RACE241115C00440000 | 2024-10-08 1:34PM EDT | 440.00 | 29.95 | 37.80 | 38.90 | 0.00 | - | 3 | 40 | 38.46% |
| RACE241115C00450000 | 2024-10-11 12:44PM EDT | 450.00 | 29.20 | 30.50 | 31.60 | +7.81 | +36.51% | 6 | 93 | 36.97% |
| RACE241115C00460000 | 2024-10-11 2:38PM EDT | 460.00 | 23.56 | 23.70 | 24.40 | +7.56 | +47.25% | 10 | 122 | 34.53% |
| RACE241115C00470000 | 2024-10-11 2:38PM EDT | 470.00 | 17.91 | 18.20 | 18.70 | +4.65 | +35.07% | 19 | 142 | 33.52% |
| RACE241115C00480000 | 2024-10-11 3:36PM EDT | 480.00 | 13.69 | 13.50 | 14.00 | +5.40 | +65.14% | 70 | 118 | 32.83% |
| RACE241115C00490000 | 2024-10-11 3:36PM EDT | 490.00 | 9.74 | 9.30 | 10.20 | +4.21 | +76.13% | 25 | 117 | 32.29% |
| RACE241115C00500000 | 2024-10-11 3:46PM EDT | 500.00 | 7.20 | 6.40 | 7.20 | +3.47 | +93.03% | 92 | 63 | 31.79% |
| RACE241115C00510000 | 2024-10-11 12:22PM EDT | 510.00 | 4.50 | 4.30 | 5.20 | +1.97 | +77.87% | 9 | 38 | 32.02% |
| RACE241115C00520000 | 2024-10-11 12:44PM EDT | 520.00 | 3.00 | 2.85 | 3.50 | +1.12 | +59.57% | 9 | 29 | 31.67% |
| RACE241115C00530000 | 2024-10-11 9:49AM EDT | 530.00 | 2.10 | 1.95 | 3.00 | +0.57 | +37.25% | 1 | 126 | 33.86% |
| RACE241115C00540000 | 2024-10-11 11:59AM EDT | 540.00 | 1.30 | 1.30 | 1.95 | +0.12 | +10.17% | 1 | 38 | 33.36% |
| RACE241115C00550000 | 2024-10-01 1:30PM EDT | 550.00 | 1.38 | 0.75 | 1.60 | 0.00 | - | 4 | 19 | 34.88% |
| RACE241115C00560000 | 2024-10-01 11:06AM EDT | 560.00 | 1.02 | 0.30 | 1.40 | 0.00 | - | 2 | 17 | 36.74% |
| RACE241115C00580000 | 2024-10-07 2:46PM EDT | 580.00 | 0.29 | 0.15 | 1.00 | 0.00 | - | 1 | 2 | 39.58% |
| RACE241115C00600000 | 2024-09-27 9:56AM EDT | 600.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 10 | 42.82% |
| RACE241115C00620000 | 2024-08-20 10:38AM EDT | 620.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 1 | 18 | 48.79% |
| RACE241115C00640000 | 2024-08-27 9:36AM EDT | 640.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| RACE241115C00660000 | 2024-10-11 10:42AM EDT | 660.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 2 | 39 | 53.49% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE241115P00210000 | 2024-09-25 1:47PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 46 | 91.41% |
| RACE241115P00220000 | 2024-05-10 9:30AM EDT | 220.00 | 0.85 | 0.30 | 1.90 | 0.00 | - | - | 2 | 125.59% |
| RACE241115P00230000 | 2024-09-11 3:35PM EDT | 230.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 6 | 11 | 118.46% |
| RACE241115P00240000 | 2024-10-01 12:19PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 112.09% |
| RACE241115P00250000 | 2024-10-04 3:33PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 73 | 72.66% |
| RACE241115P00260000 | 2024-10-04 3:33PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 97 | 68.36% |
| RACE241115P00270000 | 2024-10-07 9:46AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 96 | 64.26% |
| RACE241115P00280000 | 2024-09-27 1:54PM EDT | 280.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 20 | 50 | 71.92% |
| RACE241115P00300000 | 2024-10-07 3:10PM EDT | 300.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 63.97% |
| RACE241115P00320000 | 2024-09-26 2:36PM EDT | 320.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 57.47% |
| RACE241115P00330000 | 2024-10-09 3:19PM EDT | 330.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 54.39% |
| RACE241115P00340000 | 2024-09-03 12:45PM EDT | 340.00 | 0.95 | 0.75 | 1.60 | 0.00 | - | 40 | 35 | 60.17% |
| RACE241115P00350000 | 2024-10-11 10:48AM EDT | 350.00 | 0.50 | 0.30 | 2.65 | -0.53 | -51.46% | 1 | 30 | 58.12% |
| RACE241115P00360000 | 2024-10-11 10:37AM EDT | 360.00 | 0.71 | 0.05 | 1.25 | -0.89 | -55.63% | 12 | 25 | 51.71% |
| RACE241115P00370000 | 2024-08-30 12:53PM EDT | 370.00 | 1.22 | 1.15 | 3.50 | 0.00 | - | 1 | 22 | 54.14% |
| RACE241115P00380000 | 2024-10-10 3:27PM EDT | 380.00 | 1.91 | 0.85 | 1.80 | 0.00 | - | 1 | 80 | 46.40% |
| RACE241115P00390000 | 2024-10-11 9:52AM EDT | 390.00 | 1.79 | 1.30 | 1.85 | -0.85 | -32.20% | 5 | 93 | 42.08% |
| RACE241115P00400000 | 2024-10-11 9:30AM EDT | 400.00 | 2.30 | 1.70 | 2.30 | -0.90 | -28.13% | 1 | 169 | 39.65% |
| RACE241115P00410000 | 2024-10-11 12:56PM EDT | 410.00 | 3.05 | 2.35 | 3.20 | -1.35 | -30.68% | 8 | 371 | 38.41% |
| RACE241115P00420000 | 2024-10-11 12:56PM EDT | 420.00 | 4.15 | 3.40 | 4.10 | -2.10 | -33.60% | 2 | 574 | 36.27% |
| RACE241115P00430000 | 2024-10-11 3:59PM EDT | 430.00 | 5.10 | 4.80 | 5.50 | -3.50 | -40.70% | 13 | 210 | 34.70% |
| RACE241115P00440000 | 2024-10-11 3:57PM EDT | 440.00 | 7.00 | 6.90 | 7.40 | -3.95 | -36.07% | 86 | 639 | 33.27% |
| RACE241115P00450000 | 2024-10-11 3:57PM EDT | 450.00 | 9.78 | 9.40 | 10.30 | -5.82 | -37.31% | 25 | 154 | 32.68% |
| RACE241115P00460000 | 2024-10-11 3:42PM EDT | 460.00 | 12.89 | 12.80 | 13.30 | -6.21 | -32.51% | 93 | 482 | 30.89% |
| RACE241115P00470000 | 2024-10-11 3:48PM EDT | 470.00 | 17.10 | 17.00 | 17.50 | -8.11 | -32.17% | 105 | 167 | 29.81% |
| RACE241115P00480000 | 2024-10-09 10:05AM EDT | 480.00 | 29.21 | 22.00 | 22.80 | 0.00 | - | 3 | 50 | 29.05% |
| RACE241115P00490000 | 2024-10-03 11:28AM EDT | 490.00 | 46.33 | 28.10 | 29.30 | 0.00 | - | 2 | 15 | 28.81% |
| RACE241115P00500000 | 2024-10-10 9:39AM EDT | 500.00 | 48.64 | 35.30 | 36.60 | 0.00 | - | 5 | 31 | 28.51% |
| RACE241115P00510000 | 2024-08-23 3:40PM EDT | 510.00 | 35.50 | 43.00 | 46.10 | 0.00 | - | 5 | 5 | 31.99% |
© 2024 Yahoo. All rights reserved.