Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510C00390000 | 2024-04-17 11:38AM EDT | 390.00 | 29.53 | 40.60 | 44.00 | 0.00 | - | - | 1 | 65.14% |
| RACE240510C00405000 | 2024-04-12 3:56PM EDT | 405.00 | 17.45 | 27.60 | 30.60 | 0.00 | - | 1 | 1 | 59.13% |
| RACE240510C00410000 | 2024-04-30 10:36AM EDT | 410.00 | 15.75 | 23.20 | 26.70 | 0.00 | - | 1 | 4 | 56.87% |
| RACE240510C00415000 | 2024-04-19 1:22PM EDT | 415.00 | 11.10 | 20.00 | 22.60 | 0.00 | - | 8 | 10 | 56.25% |
| RACE240510C00417500 | 2024-05-01 11:12AM EDT | 417.50 | 11.60 | 17.60 | 21.00 | +11.60 | - | - | 7 | 54.53% |
| RACE240510C00420000 | 2024-05-03 3:40PM EDT | 420.00 | 17.44 | 16.10 | 19.10 | +4.84 | +38.41% | 1 | 4 | 54.02% |
| RACE240510C00422500 | 2024-05-02 11:42AM EDT | 422.50 | 12.00 | 14.50 | 17.70 | +12.00 | - | - | 11 | 54.10% |
| RACE240510C00425000 | 2024-05-03 10:47AM EDT | 425.00 | 15.06 | 12.70 | 15.70 | +3.46 | +29.83% | 5 | 12 | 51.94% |
| RACE240510C00427500 | 2024-05-03 10:42AM EDT | 427.50 | 12.90 | 12.70 | 14.40 | +2.90 | +29.00% | 2 | 3 | 55.19% |
| RACE240510C00430000 | 2024-05-03 3:46PM EDT | 430.00 | 12.00 | 11.40 | 12.80 | +5.65 | +88.98% | 4 | 7 | 54.35% |
| RACE240510C00432500 | 2024-05-03 3:53PM EDT | 432.50 | 11.00 | 10.20 | 11.50 | +2.74 | +33.17% | 4 | 1 | 54.04% |
| RACE240510C00435000 | 2024-05-03 3:39PM EDT | 435.00 | 9.30 | 9.00 | 10.60 | +4.80 | +106.67% | 34 | 3 | 54.27% |
| RACE240510C00440000 | 2024-05-03 3:09PM EDT | 440.00 | 6.96 | 5.60 | 8.70 | +1.86 | +36.47% | 15 | 7 | 51.00% |
| RACE240510C00445000 | 2024-05-03 3:53PM EDT | 445.00 | 6.00 | 4.40 | 6.40 | +2.10 | +53.85% | 13 | 4 | 50.31% |
| RACE240510C00450000 | 2024-05-03 3:42PM EDT | 450.00 | 4.40 | 4.10 | 5.10 | +1.30 | +41.94% | 3 | 17 | 53.14% |
| RACE240510C00455000 | 2024-05-03 11:10AM EDT | 455.00 | 2.95 | 2.75 | 4.00 | +2.95 | - | 2 | 1 | 52.37% |
| RACE240510C00460000 | 2024-05-02 1:10PM EDT | 460.00 | 1.80 | 2.05 | 2.90 | +1.80 | - | - | 5 | 52.08% |
| RACE240510C00465000 | 2024-05-03 11:45AM EDT | 465.00 | 1.64 | 1.40 | 2.30 | +0.54 | +49.09% | 10 | 2 | 52.42% |
| RACE240510C00470000 | 2024-05-03 2:55PM EDT | 470.00 | 1.25 | 0.95 | 1.50 | +1.25 | - | 20 | 0 | 51.25% |
| RACE240510C00475000 | 2024-05-02 2:49PM EDT | 475.00 | 0.75 | 0.60 | 1.10 | +0.75 | - | - | 3 | 51.10% |
| RACE240510C00480000 | 2024-05-03 2:03PM EDT | 480.00 | 0.64 | 0.35 | 1.05 | -0.11 | -14.67% | 4 | 2 | 52.95% |
| RACE240510C00485000 | 2024-05-03 10:06AM EDT | 485.00 | 0.53 | 0.20 | 0.70 | +0.03 | +6.00% | 210 | 1 | 52.20% |
| RACE240510C00500000 | 2024-03-28 9:30AM EDT | 500.00 | 2.00 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 71.05% |
| RACE240510C00505000 | 2024-04-29 12:14PM EDT | 505.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 72.51% |
| RACE240510C00510000 | 2024-05-02 9:30AM EDT | 510.00 | 0.15 | 0.00 | 1.50 | +0.15 | - | - | 7 | 76.03% |
| RACE240510C00560000 | 2024-05-03 11:05AM EDT | 560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 383 | 75.98% |
| RACE240510C00570000 | 2024-05-02 1:24PM EDT | 570.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 5 | 80.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240510P00330000 | 2024-04-29 12:13PM EDT | 330.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 8 | 112.50% |
| RACE240510P00335000 | 2024-05-01 11:09AM EDT | 335.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 4 | 107.08% |
| RACE240510P00365000 | 2024-05-03 3:55PM EDT | 365.00 | 0.27 | 0.10 | 0.70 | +0.27 | - | 1 | 1 | 68.16% |
| RACE240510P00370000 | 2024-04-30 12:30PM EDT | 370.00 | 1.09 | 0.10 | 1.70 | 0.00 | - | 2 | 2 | 74.02% |
| RACE240510P00375000 | 2024-05-02 3:03PM EDT | 375.00 | 0.69 | 0.15 | 1.85 | 0.00 | - | 2 | 8 | 70.31% |
| RACE240510P00380000 | 2024-05-03 3:56PM EDT | 380.00 | 0.61 | 0.35 | 0.95 | -0.29 | -32.22% | 23 | 29 | 59.16% |
| RACE240510P00385000 | 2024-05-03 10:00AM EDT | 385.00 | 1.68 | 0.60 | 1.30 | -0.32 | -16.00% | 1 | 3 | 58.79% |
| RACE240510P00390000 | 2024-05-02 10:37AM EDT | 390.00 | 1.93 | 0.75 | 1.60 | 0.00 | - | 2 | 13 | 56.27% |
| RACE240510P00395000 | 2024-05-03 3:17PM EDT | 395.00 | 1.51 | 1.35 | 2.00 | -1.24 | -45.09% | 4 | 3 | 55.88% |
| RACE240510P00400000 | 2024-05-03 3:56PM EDT | 400.00 | 2.03 | 1.60 | 2.40 | -1.13 | -35.76% | 18 | 14 | 52.71% |
| RACE240510P00405000 | 2024-05-03 3:52PM EDT | 405.00 | 2.63 | 2.30 | 3.10 | -2.52 | -48.93% | 12 | 13 | 51.64% |
| RACE240510P00407500 | 2024-04-22 1:02PM EDT | 407.50 | 12.35 | 2.70 | 3.80 | 0.00 | - | - | 3 | 51.94% |
| RACE240510P00410000 | 2024-05-03 3:23PM EDT | 410.00 | 3.80 | 3.10 | 4.30 | -2.03 | -34.82% | 14 | 10 | 51.17% |
| RACE240510P00412500 | 2024-05-03 10:28AM EDT | 412.50 | 4.50 | 3.70 | 5.00 | +4.50 | - | 7 | 1 | 51.23% |
| RACE240510P00415000 | 2024-05-03 12:59PM EDT | 415.00 | 5.15 | 4.70 | 5.80 | -2.25 | -30.41% | 26 | 20 | 52.22% |
| RACE240510P00417500 | 2024-05-03 11:10AM EDT | 417.50 | 6.28 | 5.50 | 6.30 | -1.90 | -23.23% | 11 | 5 | 51.43% |
| RACE240510P00420000 | 2024-05-03 12:15PM EDT | 420.00 | 6.57 | 5.80 | 7.20 | -3.26 | -33.16% | 2 | 6 | 50.04% |
| RACE240510P00422500 | 2024-05-03 3:32PM EDT | 422.50 | 7.60 | 6.70 | 8.10 | -5.48 | -41.90% | 1 | 4 | 53.11% |
| RACE240510P00425000 | 2024-05-03 10:13AM EDT | 425.00 | 9.30 | 7.70 | 9.00 | -5.30 | -36.30% | 5 | 1 | 52.36% |
| RACE240510P00427500 | 2024-05-03 11:59AM EDT | 427.50 | 9.88 | 9.10 | 10.20 | +9.88 | - | 3 | 0 | 50.10% |
| RACE240510P00430000 | 2024-05-03 3:45PM EDT | 430.00 | 10.80 | 10.50 | 11.50 | -9.20 | -46.00% | 6 | 3 | 50.66% |
| RACE240510P00435000 | 2024-05-03 3:51PM EDT | 435.00 | 13.00 | 13.20 | 14.30 | +13.00 | - | 2 | 0 | 50.79% |
| RACE240510P00440000 | 2024-05-03 2:39PM EDT | 440.00 | 16.63 | 16.00 | 16.90 | +16.63 | - | 7 | 0 | 51.20% |
© 2024 Yahoo. All rights reserved.