Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621C00155000 | 2023-06-06 8:47AM EST | 155.00 | 149.60 | 162.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621C00160000 | 2023-08-04 9:52AM EST | 160.00 | 161.85 | 152.20 | 156.40 | 0.00 | - | 2 | 2 | 0.00% |
| RACE240621C00240000 | 2023-11-08 10:25AM EST | 240.00 | 106.98 | 121.00 | 125.80 | 0.00 | - | 1 | 1 | 52.01% |
| RACE240621C00250000 | 2023-06-12 11:16AM EST | 250.00 | 71.48 | 88.50 | 89.60 | 0.00 | - | - | 1 | 0.00% |
| RACE240621C00260000 | 2023-11-20 3:51PM EST | 260.00 | 111.40 | 102.50 | 107.00 | 0.00 | - | 1 | 2 | 46.31% |
| RACE240621C00280000 | 2023-11-10 11:13AM EST | 280.00 | 69.31 | 84.70 | 89.00 | 0.00 | - | 2 | 18 | 41.71% |
| RACE240621C00290000 | 2023-09-26 9:00AM EST | 290.00 | 29.40 | 33.80 | 35.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE240621C00300000 | 2023-11-08 10:13AM EST | 300.00 | 55.50 | 69.10 | 71.30 | 0.00 | - | 8 | 15 | 37.03% |
| RACE240621C00310000 | 2023-10-27 2:10PM EST | 310.00 | 24.62 | 70.70 | 72.40 | 0.00 | - | 2 | 27 | 45.93% |
| RACE240621C00320000 | 2023-11-14 10:45AM EST | 320.00 | 50.60 | 52.90 | 55.00 | 0.00 | - | 3 | 80 | 33.32% |
| RACE240621C00330000 | 2023-11-17 11:47AM EST | 330.00 | 48.70 | 45.50 | 46.50 | 0.00 | - | 4 | 27 | 30.72% |
| RACE240621C00340000 | 2023-11-30 3:13PM EST | 340.00 | 41.23 | 38.50 | 40.00 | 0.00 | - | 10 | 35 | 29.87% |
| RACE240621C00350000 | 2023-11-30 12:19PM EST | 350.00 | 35.03 | 32.10 | 33.70 | 0.00 | - | 8 | 127 | 28.78% |
| RACE240621C00360000 | 2023-11-30 11:29AM EST | 360.00 | 29.20 | 26.40 | 27.10 | 0.00 | - | 17 | 62 | 26.97% |
| RACE240621C00370000 | 2023-11-30 2:17PM EST | 370.00 | 23.20 | 21.30 | 22.20 | 0.00 | - | 1 | 51 | 26.27% |
| RACE240621C00380000 | 2023-11-28 11:07AM EST | 380.00 | 23.25 | 15.60 | 17.90 | 0.00 | - | 11 | 59 | 25.62% |
| RACE240621C00390000 | 2023-11-30 2:17PM EST | 390.00 | 15.03 | 12.90 | 14.40 | 0.00 | - | 1 | 42 | 25.23% |
| RACE240621C00400000 | 2023-11-30 10:27AM EST | 400.00 | 12.00 | 9.90 | 11.20 | 0.00 | - | 3 | 103 | 24.62% |
| RACE240621C00410000 | 2023-11-20 12:51PM EST | 410.00 | 11.00 | 7.80 | 8.50 | 0.00 | - | 6 | 30 | 23.99% |
| RACE240621C00420000 | 2023-11-24 10:02AM EST | 420.00 | 9.30 | 5.80 | 6.30 | 0.00 | - | 5 | 34 | 23.39% |
| RACE240621C00430000 | 2023-11-27 9:30AM EST | 430.00 | 7.30 | 4.20 | 4.70 | 0.00 | - | 10 | 30 | 23.05% |
| RACE240621C00440000 | 2023-11-28 9:32AM EST | 440.00 | 5.20 | 3.10 | 3.50 | 0.00 | - | 1 | 14 | 22.82% |
| RACE240621C00450000 | 2023-11-21 9:48AM EST | 450.00 | 3.90 | 2.20 | 2.60 | 0.00 | - | 6 | 21 | 22.67% |
| RACE240621C00460000 | 2023-09-07 12:46PM EST | 460.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 28.49% |
| RACE240621C00470000 | 2023-11-15 12:21PM EST | 470.00 | 1.40 | 1.15 | 1.45 | 0.00 | - | - | 2 | 22.60% |
| RACE240621C00490000 | 2023-08-14 8:42AM EST | 490.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621P00130000 | 2023-11-27 11:47AM EST | 130.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 16 | 53.61% |
| RACE240621P00135000 | 2023-11-27 11:11AM EST | 135.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 38 | 46 | 53.47% |
| RACE240621P00140000 | 2023-11-27 11:10AM EST | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 39 | 51.56% |
| RACE240621P00145000 | 2023-10-31 8:30AM EST | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RACE240621P00150000 | 2023-09-08 1:40PM EST | 150.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.54% |
| RACE240621P00155000 | 2023-09-08 1:40PM EST | 155.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 68.16% |
| RACE240621P00160000 | 2023-09-13 11:12AM EST | 160.00 | 0.92 | 0.00 | 0.90 | 0.00 | - | 10 | 112 | 55.09% |
| RACE240621P00165000 | 2023-09-25 9:37AM EST | 165.00 | 1.03 | 0.65 | 1.30 | 0.00 | - | 2 | 2 | 53.88% |
| RACE240621P00170000 | 2023-11-13 1:52PM EST | 170.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 48.73% |
| RACE240621P00175000 | 2023-09-29 2:10PM EST | 175.00 | 0.95 | 0.90 | 1.55 | 0.00 | - | 2 | 114 | 52.17% |
| RACE240621P00180000 | 2023-09-29 2:10PM EST | 180.00 | 1.40 | 0.95 | 3.80 | 0.00 | - | 2 | 3 | 57.15% |
| RACE240621P00185000 | 2023-10-05 2:55PM EST | 185.00 | 1.60 | 0.45 | 1.00 | 0.00 | - | 64 | 64 | 46.85% |
| RACE240621P00190000 | 2023-09-29 2:10PM EST | 190.00 | 1.65 | 1.35 | 2.75 | 0.00 | - | 2 | 14 | 51.64% |
| RACE240621P00195000 | 2023-09-29 2:11PM EST | 195.00 | 1.85 | 0.55 | 2.30 | 0.00 | - | 6 | 14 | 50.99% |
| RACE240621P00200000 | 2023-10-26 12:20PM EST | 200.00 | 2.50 | 0.45 | 1.05 | 0.00 | - | 5 | 21 | 42.26% |
| RACE240621P00210000 | 2023-10-30 8:30AM EST | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| RACE240621P00220000 | 2023-11-14 11:00AM EST | 220.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 2 | 10 | 50.20% |
| RACE240621P00230000 | 2023-11-21 12:55PM EST | 230.00 | 1.36 | 1.10 | 1.75 | 0.00 | - | 10 | 26 | 36.74% |
| RACE240621P00240000 | 2023-11-02 1:26PM EST | 240.00 | 3.10 | 1.30 | 2.05 | 0.00 | - | 27 | 261 | 34.92% |
| RACE240621P00250000 | 2023-11-20 12:29PM EST | 250.00 | 2.00 | 1.65 | 2.15 | 0.00 | - | 5 | 27 | 32.29% |
| RACE240621P00260000 | 2023-11-14 9:30AM EST | 260.00 | 2.45 | 2.15 | 3.10 | 0.00 | - | 1 | 180 | 32.17% |
| RACE240621P00270000 | 2023-11-29 11:50AM EST | 270.00 | 2.65 | 2.70 | 3.70 | 0.00 | - | 5 | 62 | 30.60% |
| RACE240621P00280000 | 2023-11-15 11:31AM EST | 280.00 | 4.20 | 3.40 | 4.10 | 0.00 | - | 10 | 92 | 28.40% |
| RACE240621P00290000 | 2023-11-17 9:38AM EST | 290.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 130 | 143 | 27.21% |
| RACE240621P00300000 | 2023-11-17 3:34PM EST | 300.00 | 6.10 | 5.50 | 6.20 | 0.00 | - | 4 | 81 | 25.84% |
| RACE240621P00310000 | 2023-11-30 2:17PM EST | 310.00 | 7.15 | 6.70 | 7.70 | 0.00 | - | 1 | 107 | 24.70% |
| RACE240621P00320000 | 2023-11-17 3:46PM EST | 320.00 | 9.30 | 8.60 | 10.00 | 0.00 | - | 11 | 47 | 24.13% |
| RACE240621P00330000 | 2023-11-21 9:31AM EST | 330.00 | 10.90 | 10.40 | 12.20 | 0.00 | - | 10 | 279 | 22.90% |
| RACE240621P00340000 | 2023-12-01 1:06PM EST | 340.00 | 14.48 | 13.60 | 15.60 | +0.23 | +1.61% | 20 | 83 | 22.44% |
| RACE240621P00350000 | 2023-11-30 9:59AM EST | 350.00 | 16.73 | 16.90 | 18.00 | 0.00 | - | 1 | 144 | 20.39% |
| RACE240621P00360000 | 2023-11-24 12:44PM EST | 360.00 | 17.93 | 20.70 | 22.40 | 0.00 | - | 2 | 58 | 19.68% |
| RACE240621P00370000 | 2023-11-29 1:42PM EST | 370.00 | 21.65 | 25.30 | 27.00 | 0.00 | - | 7 | 15 | 18.45% |
| RACE240621P00380000 | 2023-08-01 12:44PM EST | 380.00 | 62.50 | 61.90 | 64.70 | 0.00 | - | - | 3 | 48.31% |
| RACE240621P00390000 | 2023-11-22 12:48PM EST | 390.00 | 34.70 | 37.60 | 40.50 | 0.00 | - | - | 1 | 17.92% |
| RACE240621P00400000 | 2023-11-30 3:14PM EST | 400.00 | 44.75 | 43.90 | 47.20 | +44.75 | - | - | 1 | 16.24% |
| RACE240621P00420000 | 2023-11-22 3:45PM EST | 420.00 | 56.10 | 61.40 | 65.50 | 0.00 | - | - | 3 | 17.46% |
© 2023 Yahoo. All rights reserved.