Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 129.40 | 131.90 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 253.50 | 258.40 | 0.00 | - | 1 | 0 | 0.00% |
| RACE250117C00195000 | 2024-05-15 3:59PM EDT | 195.00 | 231.00 | 219.70 | 224.50 | 0.00 | - | 1 | 10 | 0.00% |
| RACE250117C00200000 | 2024-08-15 10:35AM EDT | 200.00 | 265.17 | 270.50 | 275.20 | 0.00 | - | 5 | 35 | 93.52% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 107.90 | 110.70 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2024-07-17 12:36PM EDT | 220.00 | 208.53 | 242.50 | 247.40 | 0.00 | - | 1 | 6 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-08-20 9:42AM EDT | 250.00 | 224.55 | 226.00 | 230.30 | 0.00 | - | 10 | 133 | 95.17% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.00 | 100.00 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-09-24 10:03AM EDT | 270.00 | 209.82 | 202.50 | 207.30 | 0.00 | - | 1 | 33 | 73.91% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 143.50 | 148.00 | 0.00 | - | 1 | 172 | 0.00% |
| RACE250117C00300000 | 2024-08-08 2:01PM EDT | 300.00 | 129.00 | 175.50 | 180.10 | 0.00 | - | 1 | 37 | 71.36% |
| RACE250117C00310000 | 2024-08-21 9:58AM EDT | 310.00 | 174.10 | 164.00 | 168.80 | 0.00 | - | 1 | 20 | 63.24% |
| RACE250117C00320000 | 2024-06-24 10:03AM EDT | 320.00 | 116.53 | 105.50 | 109.00 | 0.00 | - | 1 | 31 | 0.00% |
| RACE250117C00330000 | 2024-07-12 3:55PM EDT | 330.00 | 117.61 | 100.30 | 104.30 | 0.00 | - | 1 | 47 | 0.00% |
| RACE250117C00340000 | 2024-08-27 12:40PM EDT | 340.00 | 158.53 | 142.60 | 147.50 | 0.00 | - | 5 | 80 | 70.67% |
| RACE250117C00350000 | 2024-08-15 11:25AM EDT | 350.00 | 123.40 | 125.40 | 129.60 | 0.00 | - | 1 | 147 | 51.14% |
| RACE250117C00360000 | 2024-07-18 3:33PM EDT | 360.00 | 77.15 | 109.10 | 112.70 | 0.00 | - | 1 | 64 | 34.18% |
| RACE250117C00370000 | 2024-08-14 12:39PM EDT | 370.00 | 93.70 | 107.10 | 111.20 | 0.00 | - | 2 | 84 | 51.14% |
| RACE250117C00380000 | 2024-10-11 3:55PM EDT | 380.00 | 97.78 | 96.90 | 100.50 | 0.00 | - | 12 | 177 | 46.05% |
| RACE250117C00390000 | 2024-07-17 12:36PM EDT | 390.00 | 56.20 | 83.80 | 86.20 | 0.00 | - | 1 | 33 | 34.38% |
| RACE250117C00400000 | 2024-10-15 11:54AM EDT | 400.00 | 82.70 | 79.00 | 81.90 | +18.00 | +27.82% | 1 | 348 | 40.74% |
| RACE250117C00410000 | 2024-09-10 12:59PM EDT | 410.00 | 70.50 | 57.10 | 58.70 | 0.00 | - | 1 | 55 | 0.00% |
| RACE250117C00420000 | 2024-09-10 11:20AM EDT | 420.00 | 67.00 | 49.40 | 51.80 | 0.00 | - | 4 | 84 | 15.01% |
| RACE250117C00430000 | 2024-10-14 12:26PM EDT | 430.00 | 61.54 | 54.10 | 56.40 | 0.00 | - | 1 | 284 | 34.93% |
| RACE250117C00440000 | 2024-10-04 10:16AM EDT | 440.00 | 34.90 | 47.10 | 48.70 | 0.00 | - | 1 | 60 | 33.39% |
| RACE250117C00450000 | 2024-10-10 3:30PM EDT | 450.00 | 30.30 | 40.30 | 41.70 | 0.00 | - | 1 | 81 | 32.25% |
| RACE250117C00460000 | 2024-10-15 3:54PM EDT | 460.00 | 34.48 | 33.60 | 35.70 | -4.02 | -10.44% | 1 | 25 | 31.71% |
| RACE250117C00470000 | 2024-10-15 12:04PM EDT | 470.00 | 30.20 | 28.20 | 29.00 | -3.50 | -10.39% | 8 | 99 | 29.91% |
| RACE250117C00480000 | 2024-10-15 3:24PM EDT | 480.00 | 24.00 | 22.80 | 23.80 | +1.89 | +8.55% | 1 | 120 | 29.14% |
| RACE250117C00490000 | 2024-10-15 3:20PM EDT | 490.00 | 19.00 | 18.30 | 19.50 | +0.06 | +0.32% | 4 | 118 | 28.74% |
| RACE250117C00500000 | 2024-10-14 9:53AM EDT | 500.00 | 18.50 | 14.50 | 15.80 | 0.00 | - | 1 | 98 | 28.39% |
| RACE250117C00520000 | 2024-10-14 11:29AM EDT | 520.00 | 11.30 | 8.50 | 9.80 | 0.00 | - | 4 | 88 | 27.55% |
| RACE250117C00540000 | 2024-10-14 12:01PM EDT | 540.00 | 7.10 | 4.60 | 6.60 | 0.00 | - | 1 | 29 | 28.22% |
| RACE250117C00560000 | 2024-10-15 11:12AM EDT | 560.00 | 3.70 | 2.75 | 3.80 | -0.40 | -9.76% | 2 | 107 | 27.63% |
| RACE250117C00580000 | 2024-10-11 12:17PM EDT | 580.00 | 1.77 | 1.60 | 2.35 | 0.00 | - | 1 | 13 | 27.89% |
| RACE250117C00600000 | 2024-10-04 9:30AM EDT | 600.00 | 1.00 | 0.80 | 1.65 | 0.00 | - | 1 | 17 | 28.96% |
| RACE250117C00620000 | 2024-10-10 9:30AM EDT | 620.00 | 0.80 | 0.35 | 1.25 | 0.00 | - | 1 | 9 | 30.31% |
| RACE250117C00640000 | 2024-08-22 11:13AM EDT | 640.00 | 1.45 | 0.45 | 1.35 | 0.00 | - | 1 | 11 | 33.52% |
| RACE250117C00660000 | 2024-08-16 9:30AM EDT | 660.00 | 0.70 | 0.45 | 1.40 | 0.00 | - | 1 | 15 | 36.39% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-09-09 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 106 | 109.77% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 166.43% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 158.73% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 126.22% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 127.39% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 120.65% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 123.34% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 123.36% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 105.18% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 130.74% |
| RACE250117P00150000 | 2024-07-29 9:35AM EDT | 150.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 83.59% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 122.90% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 96.31% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 114.67% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 114.03% |
| RACE250117P00180000 | 2024-08-05 10:42AM EDT | 180.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 56 | 81.01% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 112.96% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 92.90% |
| RACE250117P00195000 | 2024-10-02 11:16AM EDT | 195.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 8 | 16 | 80.57% |
| RACE250117P00200000 | 2024-09-11 12:02PM EDT | 200.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 31 | 79 | 68.56% |
| RACE250117P00210000 | 2024-08-06 12:20PM EDT | 210.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 9 | 17 | 80.70% |
| RACE250117P00220000 | 2024-08-06 9:30AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| RACE250117P00230000 | 2024-06-03 2:03PM EDT | 230.00 | 1.31 | 0.65 | 2.35 | 0.00 | - | 1 | 0 | 75.22% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 73.95% |
| RACE250117P00250000 | 2024-08-14 9:51AM EDT | 250.00 | 0.90 | 0.35 | 1.15 | 0.00 | - | 30 | 825 | 60.18% |
| RACE250117P00260000 | 2024-06-26 9:30AM EDT | 260.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 25.00% |
| RACE250117P00270000 | 2024-10-09 2:48PM EDT | 270.00 | 0.70 | 0.15 | 1.80 | 0.00 | - | 1 | 319 | 55.86% |
| RACE250117P00280000 | 2024-08-13 9:30AM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| RACE250117P00290000 | 2024-10-03 10:35AM EDT | 290.00 | 1.15 | 0.25 | 2.70 | 0.00 | - | 5 | 64 | 53.20% |
| RACE250117P00300000 | 2024-09-24 9:30AM EDT | 300.00 | 1.00 | 0.30 | 1.30 | 0.00 | - | 1 | 217 | 48.83% |
| RACE250117P00310000 | 2024-09-19 11:50AM EDT | 310.00 | 1.20 | 0.45 | 1.45 | 0.00 | - | 1 | 139 | 46.69% |
| RACE250117P00320000 | 2024-08-14 10:06AM EDT | 320.00 | 2.65 | 1.35 | 2.25 | 0.00 | - | 1 | 366 | 47.68% |
| RACE250117P00330000 | 2024-10-10 11:49AM EDT | 330.00 | 1.80 | 1.00 | 2.60 | 0.00 | - | 1 | 165 | 45.95% |
| RACE250117P00340000 | 2024-10-08 10:09AM EDT | 340.00 | 2.40 | 0.65 | 2.80 | 0.00 | - | 5 | 195 | 43.52% |
| RACE250117P00350000 | 2024-10-14 1:35PM EDT | 350.00 | 1.60 | 0.80 | 3.60 | 0.00 | - | 20 | 195 | 42.95% |
| RACE250117P00360000 | 2024-10-04 3:04PM EDT | 360.00 | 3.50 | 1.00 | 3.40 | 0.00 | - | 1 | 41 | 39.15% |
| RACE250117P00370000 | 2024-10-14 10:17AM EDT | 370.00 | 2.25 | 1.90 | 3.00 | 0.00 | - | 10 | 98 | 34.86% |
| RACE250117P00380000 | 2024-10-14 10:49AM EDT | 380.00 | 2.83 | 2.40 | 3.20 | 0.00 | - | 1 | 559 | 32.39% |
| RACE250117P00390000 | 2024-10-14 10:31AM EDT | 390.00 | 3.50 | 2.95 | 4.70 | 0.00 | - | 5 | 77 | 32.86% |
| RACE250117P00400000 | 2024-10-14 9:43AM EDT | 400.00 | 4.30 | 4.00 | 5.30 | 0.00 | - | 1 | 92 | 30.84% |
| RACE250117P00410000 | 2024-10-11 10:45AM EDT | 410.00 | 7.00 | 5.30 | 6.80 | 0.00 | - | 5 | 115 | 30.17% |
| RACE250117P00420000 | 2024-10-09 12:29PM EDT | 420.00 | 10.40 | 6.70 | 7.50 | 0.00 | - | 1 | 80 | 27.79% |
| RACE250117P00430000 | 2024-10-15 3:27PM EDT | 430.00 | 9.00 | 8.80 | 9.50 | +0.58 | +6.89% | 2 | 86 | 27.01% |
| RACE250117P00440000 | 2024-10-15 3:54PM EDT | 440.00 | 11.73 | 11.40 | 11.90 | -1.87 | -13.75% | 1 | 207 | 26.19% |
| RACE250117P00450000 | 2024-10-15 3:05PM EDT | 450.00 | 14.60 | 14.40 | 14.90 | +1.37 | +10.36% | 4 | 126 | 25.49% |
| RACE250117P00460000 | 2024-10-15 11:29AM EDT | 460.00 | 16.20 | 17.90 | 18.50 | -14.30 | -46.89% | 1 | 33 | 24.83% |
| RACE250117P00470000 | 2024-10-15 11:29AM EDT | 470.00 | 20.10 | 22.10 | 22.70 | +0.28 | +1.41% | 1 | 80 | 24.13% |
| RACE250117P00480000 | 2024-10-14 9:49AM EDT | 480.00 | 23.98 | 26.70 | 27.60 | 0.00 | - | 3 | 51 | 23.47% |
| RACE250117P00490000 | 2024-10-15 12:44PM EDT | 490.00 | 31.70 | 32.00 | 33.10 | -0.10 | -0.31% | 12 | 76 | 22.70% |
| RACE250117P00500000 | 2024-09-30 3:48PM EDT | 500.00 | 36.80 | 38.30 | 40.50 | -6.20 | -14.42% | 2 | 62 | 23.30% |
| RACE250117P00520000 | 2024-07-31 10:07AM EDT | 520.00 | 111.20 | 37.90 | 38.80 | 0.00 | - | 2 | 2 | 0.00% |
| RACE250117P00560000 | 2024-10-01 11:32AM EDT | 560.00 | 101.00 | 87.60 | 92.00 | 0.00 | - | 2 | 0 | 25.41% |
© 2024 Yahoo. All rights reserved.