Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517C00145000 | 2024-04-22 9:31AM EDT | 145.00 | 261.30 | 275.60 | 279.70 | 0.00 | - | 1 | 1 | 180.86% |
| RACE240517C00165000 | 2024-04-18 3:22PM EDT | 165.00 | 247.00 | 255.80 | 259.80 | 0.00 | - | 2 | 0 | 171.58% |
| RACE240517C00170000 | 2024-04-18 3:27PM EDT | 170.00 | 242.20 | 250.90 | 255.00 | 0.00 | - | 2 | 0 | 174.71% |
| RACE240517C00175000 | 2024-04-18 3:32PM EDT | 175.00 | 237.10 | 245.70 | 249.80 | 0.00 | - | 2 | 0 | 158.40% |
| RACE240517C00180000 | 2024-04-19 12:30PM EDT | 180.00 | 229.00 | 240.80 | 244.80 | 0.00 | - | 45 | 0 | 156.74% |
| RACE240517C00195000 | 2024-04-22 9:30AM EDT | 195.00 | 211.60 | 226.70 | 229.20 | 0.00 | - | 1 | 1 | 150.20% |
| RACE240517C00240000 | 2023-12-26 4:54PM EDT | 240.00 | 100.90 | 101.50 | 105.60 | 0.00 | - | - | 3 | 0.00% |
| RACE240517C00260000 | 2024-01-26 10:30AM EDT | 260.00 | 83.00 | 156.20 | 160.20 | 0.00 | - | 1 | 2 | 0.00% |
| RACE240517C00270000 | 2023-11-24 11:29AM EDT | 270.00 | 105.85 | 70.60 | 74.50 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240517C00280000 | 2024-04-22 9:31AM EDT | 280.00 | 127.01 | 141.00 | 144.80 | 0.00 | - | 1 | 1 | 83.79% |
| RACE240517C00290000 | 2024-04-22 9:39AM EDT | 290.00 | 118.60 | 131.80 | 134.60 | 0.00 | - | 4 | 3 | 84.13% |
| RACE240517C00300000 | 2024-02-07 10:31AM EDT | 300.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3 | 0.00% |
| RACE240517C00310000 | 2024-02-07 1:49PM EDT | 310.00 | 78.60 | 112.00 | 115.10 | 0.00 | - | 1 | 3 | 76.32% |
| RACE240517C00320000 | 2024-02-01 10:42AM EDT | 320.00 | 66.10 | 106.20 | 109.80 | 0.00 | - | 5 | 3 | 103.47% |
| RACE240517C00330000 | 2024-04-15 10:08AM EDT | 330.00 | 86.00 | 91.90 | 95.70 | 0.00 | - | 1 | 0 | 65.97% |
| RACE240517C00340000 | 2024-04-01 3:33PM EDT | 340.00 | 92.21 | 83.10 | 85.10 | 0.00 | - | 1 | 24 | 62.13% |
| RACE240517C00350000 | 2024-04-19 9:30AM EDT | 350.00 | 65.70 | 72.20 | 75.40 | 0.00 | - | 1 | 67 | 52.95% |
| RACE240517C00360000 | 2024-04-19 1:33PM EDT | 360.00 | 51.58 | 62.60 | 66.10 | 0.00 | - | 1 | 56 | 50.64% |
| RACE240517C00370000 | 2024-04-19 10:42AM EDT | 370.00 | 43.83 | 52.90 | 56.70 | 0.00 | - | 2 | 100 | 56.09% |
| RACE240517C00380000 | 2024-03-07 12:25PM EDT | 380.00 | 46.30 | 41.10 | 44.00 | 0.00 | - | 1 | 111 | 35.13% |
| RACE240517C00390000 | 2024-04-24 10:35AM EDT | 390.00 | 37.00 | 35.40 | 38.80 | 0.00 | - | 1 | 188 | 47.85% |
| RACE240517C00400000 | 2024-04-26 12:57PM EDT | 400.00 | 27.90 | 28.00 | 29.90 | -1.60 | -5.42% | 1 | 148 | 42.37% |
| RACE240517C00410000 | 2024-04-25 11:35AM EDT | 410.00 | 16.60 | 21.10 | 22.20 | 0.00 | - | 8 | 184 | 39.02% |
| RACE240517C00420000 | 2024-04-26 3:29PM EDT | 420.00 | 15.61 | 15.20 | 15.80 | -2.09 | -11.81% | 4 | 160 | 36.96% |
| RACE240517C00430000 | 2024-04-26 12:05PM EDT | 430.00 | 10.35 | 10.40 | 11.10 | +2.78 | +36.72% | 1 | 304 | 36.59% |
| RACE240517C00440000 | 2024-04-26 10:10AM EDT | 440.00 | 6.55 | 5.70 | 7.50 | +1.85 | +39.36% | 2 | 106 | 36.33% |
| RACE240517C00450000 | 2024-04-26 12:05PM EDT | 450.00 | 4.30 | 4.40 | 4.80 | +1.80 | +72.00% | 3 | 1,099 | 35.93% |
| RACE240517C00460000 | 2024-04-23 11:57AM EDT | 460.00 | 2.87 | 1.50 | 3.10 | 0.00 | - | 4 | 101 | 36.27% |
| RACE240517C00470000 | 2024-04-23 1:54PM EDT | 470.00 | 1.90 | 1.50 | 1.95 | 0.00 | - | 6 | 11 | 36.59% |
| RACE240517C00480000 | 2024-04-22 9:47AM EDT | 480.00 | 0.50 | 0.90 | 1.20 | 0.00 | - | 2 | 46 | 36.93% |
| RACE240517C00490000 | 2024-04-22 10:38AM EDT | 490.00 | 0.53 | 0.60 | 0.85 | 0.00 | - | 5 | 11 | 38.45% |
| RACE240517C00500000 | 2024-04-26 11:14AM EDT | 500.00 | 0.40 | 0.20 | 0.85 | -0.15 | -27.27% | 1 | 6 | 42.52% |
| RACE240517C00520000 | 2024-03-22 3:13PM EDT | 520.00 | 1.12 | 0.05 | 0.55 | 0.00 | - | 1 | 33 | 46.48% |
| RACE240517C00540000 | 2024-04-04 3:42PM EDT | 540.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 18 | 44 | 54.76% |
| RACE240517C00560000 | 2024-03-25 9:53AM EDT | 560.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 55.23% |
| RACE240517C00580000 | 2024-04-15 2:12PM EDT | 580.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 18 | 32 | 59.62% |
| RACE240517C00590000 | 2024-04-23 9:45AM EDT | 590.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 800 | 53.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240517P00145000 | 2023-10-27 10:47AM EDT | 145.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 196.19% |
| RACE240517P00150000 | 2023-11-03 10:55AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.33% |
| RACE240517P00155000 | 2024-01-30 3:22PM EDT | 155.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 24 | 24 | 214.55% |
| RACE240517P00165000 | 2023-09-18 3:11PM EDT | 165.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 2 | 206.45% |
| RACE240517P00170000 | 2023-10-02 2:09PM EDT | 170.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 225.98% |
| RACE240517P00175000 | 2023-11-22 10:30AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| RACE240517P00180000 | 2023-12-26 10:57AM EDT | 180.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 146.97% |
| RACE240517P00185000 | 2023-10-13 1:34PM EDT | 185.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 4 | 0 | 156.64% |
| RACE240517P00190000 | 2024-03-28 12:23PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 119.53% |
| RACE240517P00195000 | 2024-04-03 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 38 | 108.98% |
| RACE240517P00200000 | 2024-03-20 9:44AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| RACE240517P00210000 | 2023-11-01 3:38PM EDT | 210.00 | 2.00 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 146.53% |
| RACE240517P00220000 | 2024-04-10 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 92.97% |
| RACE240517P00230000 | 2024-02-23 10:57AM EDT | 230.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 5 | 131.79% |
| RACE240517P00240000 | 2023-11-21 10:42AM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| RACE240517P00250000 | 2024-03-11 10:52AM EDT | 250.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 95.21% |
| RACE240517P00260000 | 2024-02-01 11:57AM EDT | 260.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 94.92% |
| RACE240517P00270000 | 2024-04-03 9:57AM EDT | 270.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 64 | 82.52% |
| RACE240517P00280000 | 2024-02-20 11:44AM EDT | 280.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 85.45% |
| RACE240517P00290000 | 2024-04-17 10:10AM EDT | 290.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 61 | 68.36% |
| RACE240517P00300000 | 2024-04-17 10:45AM EDT | 300.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 1 | 66 | 67.48% |
| RACE240517P00310000 | 2024-04-23 9:30AM EDT | 310.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 54 | 63.14% |
| RACE240517P00320000 | 2024-04-22 1:30PM EDT | 320.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 1 | 221 | 57.42% |
| RACE240517P00330000 | 2024-04-15 3:31PM EDT | 330.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
| RACE240517P00340000 | 2024-04-25 3:25PM EDT | 340.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 19 | 72 | 52.88% |
| RACE240517P00350000 | 2024-04-26 2:13PM EDT | 350.00 | 0.70 | 0.25 | 1.15 | -0.15 | -17.65% | 2 | 119 | 51.22% |
| RACE240517P00360000 | 2024-04-23 10:25AM EDT | 360.00 | 1.08 | 0.35 | 1.05 | 0.00 | - | 1 | 194 | 44.09% |
| RACE240517P00370000 | 2024-04-23 3:34PM EDT | 370.00 | 1.32 | 1.10 | 1.40 | 0.00 | - | 3 | 99 | 40.66% |
| RACE240517P00380000 | 2024-04-26 12:55PM EDT | 380.00 | 2.02 | 1.80 | 2.15 | -1.11 | -35.46% | 3 | 123 | 38.61% |
| RACE240517P00390000 | 2024-04-26 12:55PM EDT | 390.00 | 3.27 | 2.95 | 3.30 | +0.27 | +9.00% | 2 | 64 | 36.67% |
| RACE240517P00400000 | 2024-04-26 3:36PM EDT | 400.00 | 5.20 | 4.80 | 5.30 | -2.33 | -30.94% | 20 | 129 | 35.69% |
| RACE240517P00410000 | 2024-04-25 3:15PM EDT | 410.00 | 11.35 | 7.70 | 8.20 | 0.00 | - | 13 | 222 | 34.82% |
| RACE240517P00420000 | 2024-04-24 12:42PM EDT | 420.00 | 14.10 | 11.60 | 12.30 | 0.00 | - | 6 | 144 | 34.31% |
| RACE240517P00430000 | 2024-04-18 12:44PM EDT | 430.00 | 24.50 | 16.50 | 17.70 | 0.00 | - | 3 | 91 | 34.18% |
| RACE240517P00440000 | 2024-04-02 11:11AM EDT | 440.00 | 25.70 | 22.60 | 24.70 | 0.00 | - | 1 | 55 | 35.39% |
| RACE240517P00450000 | 2024-04-16 3:35PM EDT | 450.00 | 43.38 | 29.30 | 33.00 | 0.00 | - | 5 | 3 | 38.05% |
| RACE240517P00460000 | 2024-03-28 12:11PM EDT | 460.00 | 31.30 | 37.90 | 42.00 | 0.00 | - | 3 | 3 | 41.41% |
| RACE240517P00500000 | 2024-04-22 3:21PM EDT | 500.00 | 89.60 | 75.70 | 79.70 | 0.00 | - | 6 | 0 | 52.26% |
| RACE240517P00540000 | 2024-04-02 11:07AM EDT | 540.00 | 116.70 | 116.10 | 119.30 | 0.00 | - | - | 0 | 66.05% |
| RACE240517P00550000 | 2024-04-02 11:09AM EDT | 550.00 | 126.10 | 125.60 | 129.10 | 0.00 | - | - | 0 | 68.09% |
| RACE240517P00560000 | 2024-04-04 3:36PM EDT | 560.00 | 146.25 | 135.70 | 139.70 | 0.00 | - | 2 | 0 | 50.49% |
| RACE240517P00570000 | 2024-04-09 9:55AM EDT | 570.00 | 151.29 | 145.60 | 149.60 | 0.00 | - | 1 | 0 | 79.46% |
| RACE240517P00580000 | 2024-04-02 1:16PM EDT | 580.00 | 159.10 | 156.00 | 159.40 | 0.00 | - | - | 0 | 55.86% |
| RACE240517P00590000 | 2024-04-02 11:21AM EDT | 590.00 | 167.36 | 165.80 | 169.70 | 0.00 | - | 2 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.