Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250221C00210000 | 2024-08-15 10:35AM EDT | 210.00 | 256.67 | 262.00 | 266.20 | 0.00 | - | - | 5 | 130.90% |
| RACE250221C00250000 | 2024-08-20 9:42AM EDT | 250.00 | 226.15 | 227.10 | 231.40 | 0.00 | - | - | 10 | 116.82% |
| RACE250221C00280000 | 2024-08-05 9:30AM EDT | 280.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RACE250221C00290000 | 2024-08-05 9:30AM EDT | 290.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RACE250221C00320000 | 2024-08-05 9:30AM EDT | 320.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RACE250221C00370000 | 2024-10-04 10:12AM EDT | 370.00 | 91.50 | 93.00 | 95.10 | 0.00 | - | 1 | 1 | 40.77% |
| RACE250221C00420000 | 2024-10-04 10:28AM EDT | 420.00 | 52.90 | 53.60 | 55.30 | 0.00 | - | 1 | 5 | 34.24% |
| RACE250221C00430000 | 2024-08-13 3:49PM EDT | 430.00 | 41.02 | 64.80 | 68.00 | 0.00 | - | - | 6 | 50.52% |
| RACE250221C00440000 | 2024-10-03 12:15PM EDT | 440.00 | 41.30 | 41.10 | 42.30 | 0.00 | - | 1 | 7 | 32.55% |
| RACE250221C00450000 | 2024-09-11 10:30AM EDT | 450.00 | 47.97 | 34.80 | 36.10 | 0.00 | - | 1 | 31 | 31.43% |
| RACE250221C00460000 | 2024-10-09 11:13AM EDT | 460.00 | 35.10 | 30.00 | 30.90 | 0.00 | - | 10 | 24 | 30.84% |
| RACE250221C00470000 | 2024-10-02 10:21AM EDT | 470.00 | 30.10 | 25.30 | 26.40 | 0.00 | - | 3 | 19 | 30.47% |
| RACE250221C00480000 | 2024-10-01 10:20AM EDT | 480.00 | 27.70 | 20.80 | 21.90 | 0.00 | - | 3 | 63 | 29.68% |
| RACE250221C00490000 | 2024-10-04 9:32AM EDT | 490.00 | 17.37 | 17.10 | 18.00 | 0.00 | - | 1 | 7 | 29.02% |
| RACE250221C00500000 | 2024-10-07 2:58PM EDT | 500.00 | 14.05 | 14.30 | 15.20 | 0.00 | - | 5 | 92 | 29.01% |
| RACE250221C00510000 | 2024-10-01 10:41AM EDT | 510.00 | 17.02 | 11.30 | 12.50 | 0.00 | - | 5 | 7 | 28.71% |
| RACE250221C00520000 | 2024-10-04 10:46AM EDT | 520.00 | 9.50 | 9.30 | 10.20 | 0.00 | - | 2 | 6 | 28.44% |
| RACE250221C00530000 | 2024-08-30 12:36PM EDT | 530.00 | 23.30 | 12.40 | 16.00 | 0.00 | - | 16 | 17 | 37.15% |
| RACE250221C00540000 | 2024-08-16 2:14PM EDT | 540.00 | 10.11 | 11.60 | 13.40 | 0.00 | - | 1 | 1 | 36.45% |
| RACE250221C00550000 | 2024-10-07 2:55PM EDT | 550.00 | 5.00 | 4.70 | 5.40 | 0.00 | - | 7 | 66 | 27.95% |
| RACE250221C00560000 | 2024-09-09 9:30AM EDT | 560.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RACE250221C00580000 | 2024-09-30 10:05AM EDT | 580.00 | 5.20 | 2.30 | 2.95 | 0.00 | - | 1 | 2 | 28.16% |
| RACE250221C00600000 | 2024-10-04 3:18PM EDT | 600.00 | 1.80 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 28.89% |
| RACE250221C00620000 | 2024-10-03 2:33PM EDT | 620.00 | 1.50 | 0.65 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250221P00240000 | 2024-06-26 9:30AM EDT | 240.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RACE250221P00250000 | 2024-09-09 2:05PM EDT | 250.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 4 | 53.09% |
| RACE250221P00260000 | 2024-06-25 9:30AM EDT | 260.00 | 1.95 | 0.90 | 2.40 | 0.00 | - | - | 1 | 51.69% |
| RACE250221P00310000 | 2024-07-31 10:15AM EDT | 310.00 | 3.80 | 0.50 | 2.30 | 0.00 | - | - | 22 | 40.00% |
| RACE250221P00320000 | 2024-09-16 3:18PM EDT | 320.00 | 2.58 | 2.10 | 2.75 | 0.00 | - | 1 | 6 | 38.75% |
| RACE250221P00330000 | 2024-09-12 12:10PM EDT | 330.00 | 3.02 | 2.50 | 3.20 | 0.00 | - | 1 | 7 | 37.29% |
| RACE250221P00340000 | 2024-09-16 3:18PM EDT | 340.00 | 3.36 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 35.80% |
| RACE250221P00350000 | 2024-09-12 9:30AM EDT | 350.00 | 4.10 | 3.60 | 4.30 | 0.00 | - | 1 | 4 | 34.36% |
| RACE250221P00360000 | 2024-10-01 11:09AM EDT | 360.00 | 5.05 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 33.34% |
| RACE250221P00370000 | 2024-08-14 10:50AM EDT | 370.00 | 8.25 | 4.70 | 5.80 | 0.00 | - | 1 | 0 | 31.50% |
| RACE250221P00380000 | 2024-10-08 10:43AM EDT | 380.00 | 7.00 | 6.70 | 7.40 | 0.00 | - | 11 | 27 | 31.11% |
| RACE250221P00390000 | 2024-09-16 11:27AM EDT | 390.00 | 8.60 | 8.20 | 8.90 | 0.00 | - | 10 | 19 | 30.14% |
| RACE250221P00400000 | 2024-10-03 1:52PM EDT | 400.00 | 12.50 | 9.90 | 10.70 | 0.00 | - | 1 | 2 | 29.22% |
| RACE250221P00410000 | 2024-09-16 10:17AM EDT | 410.00 | 11.85 | 12.30 | 13.30 | 0.00 | - | 8 | 21 | 28.85% |
| RACE250221P00420000 | 2024-10-09 11:13AM EDT | 420.00 | 13.50 | 15.00 | 15.90 | 0.00 | - | 3 | 38 | 28.03% |
| RACE250221P00430000 | 2024-10-01 10:41AM EDT | 430.00 | 17.76 | 18.10 | 19.10 | 0.00 | - | 11 | 461 | 27.39% |
| RACE250221P00440000 | 2024-10-08 12:20PM EDT | 440.00 | 20.65 | 21.70 | 22.80 | 0.00 | - | 2 | 48 | 26.79% |
| RACE250221P00450000 | 2024-10-01 12:16PM EDT | 450.00 | 26.00 | 25.60 | 26.60 | 0.00 | - | 8 | 28 | 25.81% |
| RACE250221P00460000 | 2024-10-07 11:47AM EDT | 460.00 | 32.50 | 30.60 | 31.50 | 0.00 | - | 4 | 9 | 25.35% |
| RACE250221P00470000 | 2024-10-08 12:20PM EDT | 470.00 | 33.65 | 35.70 | 37.00 | 0.00 | - | 2 | 60 | 24.93% |
| RACE250221P00480000 | 2024-10-08 9:36AM EDT | 480.00 | 40.80 | 41.50 | 42.50 | 0.00 | - | 1 | 8 | 23.99% |
| RACE250221P00490000 | 2024-10-08 12:34PM EDT | 490.00 | 44.52 | 48.20 | 49.40 | 0.00 | - | 1 | 48 | 23.85% |
| RACE250221P00500000 | 2024-09-24 3:45PM EDT | 500.00 | 40.90 | 54.60 | 57.00 | 0.00 | - | 4 | 29 | 23.95% |
| RACE250221P00510000 | 2024-10-01 10:42AM EDT | 510.00 | 57.85 | 61.40 | 64.00 | 0.00 | - | 5 | 6 | 22.84% |
| RACE250221P00520000 | 2024-09-26 9:35AM EDT | 520.00 | 51.90 | 69.20 | 73.00 | 0.00 | - | - | 18 | 23.69% |
© 2024 Yahoo. All rights reserved.