Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620C00260000 | 2024-03-12 10:14AM EDT | 260.00 | 173.72 | 171.00 | 175.30 | 0.00 | - | - | 1 | 0.00% |
| RACE250620C00300000 | 2024-07-10 1:14PM EDT | 300.00 | 151.00 | 135.00 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE250620C00330000 | 2024-10-01 10:41AM EDT | 330.00 | 146.60 | 151.80 | 155.80 | 0.00 | - | 2 | 1 | 47.29% |
| RACE250620C00340000 | 2024-01-09 1:06PM EDT | 340.00 | 49.70 | 79.60 | 82.20 | 0.00 | - | - | 1 | 0.00% |
| RACE250620C00350000 | 2024-04-19 10:28AM EDT | 350.00 | 96.75 | 101.00 | 105.50 | 0.00 | - | 1 | 29 | 0.00% |
| RACE250620C00360000 | 2024-08-05 9:30AM EDT | 360.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE250620C00370000 | 2024-06-27 3:59PM EDT | 370.00 | 76.00 | 74.60 | 79.50 | 0.00 | - | 1 | 10 | 0.00% |
| RACE250620C00380000 | 2024-07-08 11:19AM EDT | 380.00 | 83.30 | 78.00 | 82.40 | 0.00 | - | 1 | 11 | 0.00% |
| RACE250620C00390000 | 2024-08-05 9:30AM EDT | 390.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RACE250620C00400000 | 2024-08-27 10:05AM EDT | 400.00 | 112.00 | 98.20 | 100.40 | 0.00 | - | 2 | 15 | 40.92% |
| RACE250620C00410000 | 2024-08-14 10:48AM EDT | 410.00 | 71.00 | 90.40 | 92.70 | 0.00 | - | 1 | 19 | 39.69% |
| RACE250620C00420000 | 2024-10-03 10:42AM EDT | 420.00 | 65.00 | 77.40 | 80.70 | 0.00 | - | 5 | 33 | 35.15% |
| RACE250620C00430000 | 2024-10-04 12:28PM EDT | 430.00 | 58.70 | 70.50 | 74.20 | 0.00 | - | 5 | 10 | 34.67% |
| RACE250620C00440000 | 2024-08-19 2:18PM EDT | 440.00 | 62.60 | 57.50 | 60.90 | 0.00 | - | 2 | 53 | 29.26% |
| RACE250620C00450000 | 2024-09-20 11:12AM EDT | 450.00 | 59.65 | 58.00 | 60.90 | 0.00 | - | 1 | 38 | 32.94% |
| RACE250620C00460000 | 2024-10-11 12:28PM EDT | 460.00 | 51.35 | 52.20 | 55.10 | 0.00 | - | 1 | 84 | 32.39% |
| RACE250620C00470000 | 2024-10-14 3:43PM EDT | 470.00 | 53.75 | 46.80 | 49.70 | 0.00 | - | 1 | 183 | 31.90% |
| RACE250620C00480000 | 2024-10-15 9:54AM EDT | 480.00 | 47.05 | 41.40 | 45.00 | -1.30 | -2.69% | 1 | 74 | 31.67% |
| RACE250620C00490000 | 2024-10-02 10:13AM EDT | 490.00 | 33.10 | 36.50 | 39.70 | 0.00 | - | 3 | 30 | 30.85% |
| RACE250620C00500000 | 2024-10-11 10:12AM EDT | 500.00 | 31.51 | 32.30 | 35.40 | 0.00 | - | 10 | 138 | 30.48% |
| RACE250620C00520000 | 2024-10-08 2:12PM EDT | 520.00 | 23.10 | 24.70 | 27.70 | 0.00 | - | 1 | 91 | 29.73% |
| RACE250620C00540000 | 2024-10-11 11:34AM EDT | 540.00 | 19.00 | 18.30 | 21.40 | 0.00 | - | 2 | 28 | 29.13% |
| RACE250620C00560000 | 2024-10-14 11:05AM EDT | 560.00 | 16.53 | 13.40 | 16.40 | 0.00 | - | 4 | 139 | 28.70% |
| RACE250620C00580000 | 2024-09-09 11:35AM EDT | 580.00 | 15.19 | 8.40 | 9.40 | 0.00 | - | 2 | 78 | 25.59% |
| RACE250620C00600000 | 2024-10-15 1:30PM EDT | 600.00 | 8.50 | 6.50 | 10.20 | +0.30 | +3.66% | 1 | 38 | 28.89% |
| RACE250620C00620000 | 2024-09-20 11:12AM EDT | 620.00 | 6.95 | 4.10 | 8.30 | 0.00 | - | 1 | 1 | 29.32% |
| RACE250620C00640000 | 2024-10-14 11:46AM EDT | 640.00 | 5.20 | 2.85 | 6.80 | 0.00 | - | 1 | 2 | 29.76% |
| RACE250620C00660000 | 2024-08-27 1:00PM EDT | 660.00 | 7.30 | 3.90 | 5.00 | 0.00 | - | 50 | 51 | 29.35% |
| RACE250620C00680000 | 2024-10-07 2:07PM EDT | 680.00 | 2.00 | 1.50 | 4.10 | 0.00 | - | - | 2 | 29.77% |
| RACE250620C00720000 | 2024-09-06 3:54PM EDT | 720.00 | 2.30 | 0.65 | 2.05 | 0.00 | - | 4 | 5 | 28.83% |
| RACE250620C00740000 | 2024-10-11 11:56AM EDT | 740.00 | 1.40 | 0.50 | 2.90 | 0.00 | - | - | 3 | 32.31% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250620P00170000 | 2024-07-29 11:25AM EDT | 170.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 70.06% |
| RACE250620P00180000 | 2024-05-29 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| RACE250620P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RACE250620P00195000 | 2024-05-07 9:31AM EDT | 195.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RACE250620P00200000 | 2024-08-26 3:57PM EDT | 200.00 | 0.77 | 0.60 | 1.30 | 0.00 | - | 5 | 9 | 50.68% |
| RACE250620P00210000 | 2024-07-29 11:25AM EDT | 210.00 | 1.82 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 56.09% |
| RACE250620P00220000 | 2024-07-24 9:30AM EDT | 220.00 | 1.65 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 52.31% |
| RACE250620P00230000 | 2024-08-15 9:30AM EDT | 230.00 | 1.80 | 0.80 | 2.70 | 0.00 | - | 1 | 32 | 51.83% |
| RACE250620P00240000 | 2024-05-14 9:30AM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RACE250620P00250000 | 2024-07-24 9:30AM EDT | 250.00 | 2.60 | 0.70 | 2.85 | 0.00 | - | 10 | 35 | 47.03% |
| RACE250620P00260000 | 2024-08-15 9:30AM EDT | 260.00 | 2.50 | 1.45 | 3.50 | 0.00 | - | 1 | 9 | 46.51% |
| RACE250620P00270000 | 2024-07-29 11:25AM EDT | 270.00 | 3.75 | 0.05 | 5.00 | 0.00 | - | 1 | 53 | 47.81% |
| RACE250620P00280000 | 2024-08-08 2:11PM EDT | 280.00 | 5.44 | 1.35 | 5.10 | 0.00 | - | 10 | 34 | 45.43% |
| RACE250620P00290000 | 2024-02-22 10:30AM EDT | 290.00 | 6.51 | 5.40 | 8.10 | 0.00 | - | 1 | 5 | 48.62% |
| RACE250620P00300000 | 2024-10-03 3:27PM EDT | 300.00 | 4.49 | 1.40 | 4.60 | 0.00 | - | 1 | 6 | 39.41% |
| RACE250620P00310000 | 2024-06-20 3:50PM EDT | 310.00 | 7.38 | 5.90 | 9.00 | 0.00 | - | 1 | 26 | 44.73% |
| RACE250620P00320000 | 2024-09-11 10:30AM EDT | 320.00 | 5.57 | 3.90 | 4.50 | 0.00 | - | 1 | 5 | 34.61% |
| RACE250620P00330000 | 2024-08-20 1:56PM EDT | 330.00 | 5.30 | 4.20 | 6.20 | 0.00 | - | 2 | 38 | 35.37% |
| RACE250620P00340000 | 2024-09-09 9:40AM EDT | 340.00 | 6.48 | 6.30 | 7.10 | 0.00 | - | 1 | 11 | 34.44% |
| RACE250620P00350000 | 2024-09-25 1:34PM EDT | 350.00 | 7.01 | 4.60 | 8.00 | 0.00 | - | 1 | 20 | 33.37% |
| RACE250620P00360000 | 2024-10-14 1:00PM EDT | 360.00 | 6.84 | 5.70 | 8.90 | 0.00 | - | 3 | 84 | 32.18% |
| RACE250620P00370000 | 2024-09-27 3:41PM EDT | 370.00 | 10.00 | 7.30 | 10.20 | 0.00 | - | 47 | 29 | 31.34% |
| RACE250620P00380000 | 2024-10-08 11:09AM EDT | 380.00 | 13.00 | 8.60 | 12.10 | 0.00 | - | 3 | 23 | 30.97% |
| RACE250620P00390000 | 2024-09-16 11:28AM EDT | 390.00 | 14.50 | 9.70 | 13.70 | 0.00 | - | 10 | 15 | 30.07% |
| RACE250620P00400000 | 2024-08-13 10:52AM EDT | 400.00 | 26.90 | 14.30 | 16.20 | 0.00 | - | 13 | 63 | 29.80% |
| RACE250620P00410000 | 2024-08-05 2:40PM EDT | 410.00 | 36.00 | 12.60 | 17.00 | 0.00 | - | 7 | 15 | 27.89% |
| RACE250620P00420000 | 2024-08-20 3:51PM EDT | 420.00 | 19.95 | 17.80 | 19.50 | 0.00 | - | 15 | 54 | 27.25% |
| RACE250620P00430000 | 2024-10-07 1:47PM EDT | 430.00 | 28.20 | 18.80 | 22.80 | 0.00 | - | 25 | 42 | 26.98% |
| RACE250620P00440000 | 2024-09-18 9:35AM EDT | 440.00 | 29.00 | 22.30 | 26.30 | 0.00 | - | 1 | 14 | 26.60% |
| RACE250620P00450000 | 2024-09-26 10:03AM EDT | 450.00 | 27.20 | 26.10 | 29.80 | 0.00 | - | 1 | 11 | 25.98% |
| RACE250620P00460000 | 2024-10-04 10:41AM EDT | 460.00 | 42.55 | 30.00 | 34.00 | 0.00 | - | 1 | 3 | 25.59% |
| RACE250620P00470000 | 2024-08-16 9:30AM EDT | 470.00 | 43.30 | 37.80 | 40.50 | 0.00 | - | 10 | 10 | 26.44% |
| RACE250620P00480000 | 2024-09-30 10:45AM EDT | 480.00 | 43.10 | 39.80 | 42.50 | 0.00 | - | 1 | 6 | 24.12% |
| RACE250620P00490000 | 2024-09-30 10:45AM EDT | 490.00 | 48.30 | 44.10 | 47.40 | 0.00 | - | 5 | 11 | 23.42% |
| RACE250620P00500000 | 2024-10-03 11:40AM EDT | 500.00 | 66.20 | 49.70 | 52.90 | 0.00 | - | 1 | 5 | 22.84% |
| RACE250620P00520000 | 2024-08-16 9:30AM EDT | 520.00 | 73.29 | 65.10 | 68.50 | 0.00 | - | 6 | 7 | 24.00% |
© 2024 Yahoo. All rights reserved.