Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 251.03% |
| RACE241018C00390000 | 2024-09-06 3:05PM EDT | 390.00 | 83.86 | 59.10 | 64.00 | 0.00 | - | 1 | 1 | 60.57% |
| RACE241018C00400000 | 2024-09-09 10:55AM EDT | 400.00 | 75.07 | 56.40 | 59.40 | 0.00 | - | - | 1 | 85.75% |
| RACE241018C00430000 | 2024-09-25 3:57PM EDT | 430.00 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE241018C00440000 | 2024-10-08 11:44AM EDT | 440.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RACE241018C00450000 | 2024-10-09 1:06PM EDT | 450.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RACE241018C00460000 | 2024-10-10 12:16PM EDT | 460.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RACE241018C00470000 | 2024-10-10 12:44PM EDT | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RACE241018C00480000 | 2024-10-10 3:36PM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RACE241018C00490000 | 2024-10-10 2:35PM EDT | 490.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RACE241018C00500000 | 2024-10-09 9:30AM EDT | 500.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE241018C00510000 | 2024-10-09 1:09PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE241018C00520000 | 2024-10-08 2:56PM EDT | 520.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| RACE241018C00530000 | 2024-10-01 2:10PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE241018C00540000 | 2024-10-02 9:50AM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE241018C00550000 | 2024-09-12 12:27PM EDT | 550.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RACE241018C00560000 | 2024-09-24 10:55AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE241018C00570000 | 2024-09-23 3:23PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RACE241018C00580000 | 2024-08-28 11:44AM EDT | 580.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 94.14% |
| RACE241018C00590000 | 2024-09-24 10:10AM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE241018P00310000 | 2024-09-12 10:23AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE241018P00320000 | 2024-09-23 1:28PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RACE241018P00330000 | 2024-09-23 1:00PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RACE241018P00340000 | 2024-10-01 3:37PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RACE241018P00350000 | 2024-08-20 12:29PM EDT | 350.00 | 0.58 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 103.52% |
| RACE241018P00360000 | 2024-10-01 12:18PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE241018P00370000 | 2024-10-09 2:14PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RACE241018P00380000 | 2024-10-10 10:12AM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RACE241018P00390000 | 2024-10-04 3:23PM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE241018P00400000 | 2024-10-09 11:46AM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RACE241018P00410000 | 2024-10-08 3:45PM EDT | 410.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE241018P00420000 | 2024-10-09 10:09AM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RACE241018P00430000 | 2024-10-10 3:41PM EDT | 430.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RACE241018P00440000 | 2024-10-10 11:33AM EDT | 440.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RACE241018P00450000 | 2024-10-10 1:37PM EDT | 450.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| RACE241018P00460000 | 2024-10-10 2:16PM EDT | 460.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RACE241018P00470000 | 2024-10-08 11:31AM EDT | 470.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| RACE241018P00480000 | 2024-10-09 10:05AM EDT | 480.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RACE241018P00490000 | 2024-10-10 3:53PM EDT | 490.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RACE241018P00500000 | 2024-09-19 9:44AM EDT | 500.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.