Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 9:47AM EDT | 155.00 | 149.60 | 162.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240621C00160000 | 2023-08-04 10:52AM EDT | 160.00 | 161.85 | 152.20 | 156.40 | 0.00 | - | 2 | 2 | 0.00% |
| RACE240621C00210000 | 2024-03-06 2:48PM EDT | 210.00 | 206.58 | 207.10 | 210.70 | 0.00 | - | 10 | 10 | 0.00% |
| RACE240621C00230000 | 2024-01-17 3:25PM EDT | 230.00 | 117.00 | 159.50 | 164.20 | 0.00 | - | - | 1 | 0.00% |
| RACE240621C00240000 | 2023-12-22 4:46PM EDT | 240.00 | 101.42 | 97.90 | 102.00 | 0.00 | - | 1 | 1 | 0.00% |
| RACE240621C00250000 | 2024-04-22 9:46AM EDT | 250.00 | 160.60 | 172.80 | 176.80 | 0.00 | - | 6 | 7 | 83.62% |
| RACE240621C00260000 | 2024-02-01 10:40AM EDT | 260.00 | 123.88 | 165.90 | 169.20 | 0.00 | - | 1 | 2 | 93.93% |
| RACE240621C00280000 | 2024-02-02 3:47PM EDT | 280.00 | 103.15 | 146.00 | 149.70 | 0.00 | - | 1 | 19 | 83.56% |
| RACE240621C00290000 | 2024-04-12 1:19PM EDT | 290.00 | 121.95 | 133.50 | 137.10 | 0.00 | - | 3 | 4 | 66.16% |
| RACE240621C00300000 | 2024-04-26 9:55AM EDT | 300.00 | 123.96 | 123.10 | 126.90 | -1.01 | -0.81% | 1 | 24 | 59.70% |
| RACE240621C00310000 | 2024-04-19 10:28AM EDT | 310.00 | 104.75 | 113.60 | 117.30 | 0.00 | - | 1 | 26 | 57.26% |
| RACE240621C00320000 | 2024-04-05 12:45PM EDT | 320.00 | 102.50 | 103.90 | 107.70 | 0.00 | - | 1 | 80 | 54.10% |
| RACE240621C00330000 | 2024-02-27 2:36PM EDT | 330.00 | 96.55 | 106.60 | 110.70 | 0.00 | - | 1 | 29 | 85.27% |
| RACE240621C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 77.10 | 84.20 | 87.80 | 0.00 | - | 1 | 86 | 51.53% |
| RACE240621C00350000 | 2024-04-22 9:34AM EDT | 350.00 | 63.30 | 74.50 | 78.90 | 0.00 | - | 1 | 158 | 49.64% |
| RACE240621C00360000 | 2024-04-23 12:58PM EDT | 360.00 | 67.68 | 66.10 | 69.50 | 0.00 | - | 1 | 80 | 46.02% |
| RACE240621C00370000 | 2024-02-26 4:41PM EDT | 370.00 | 58.66 | 73.10 | 76.50 | 0.00 | - | 1 | 89 | 71.46% |
| RACE240621C00380000 | 2024-04-11 11:33AM EDT | 380.00 | 46.30 | 48.80 | 51.70 | 0.00 | - | 15 | 165 | 40.19% |
| RACE240621C00390000 | 2024-04-19 9:45AM EDT | 390.00 | 36.19 | 39.50 | 43.80 | 0.00 | - | 18 | 121 | 38.49% |
| RACE240621C00400000 | 2024-04-22 2:24PM EDT | 400.00 | 34.20 | 32.40 | 36.40 | +7.70 | +29.06% | 10 | 258 | 36.91% |
| RACE240621C00410000 | 2024-04-26 11:12AM EDT | 410.00 | 26.00 | 27.20 | 28.20 | +3.90 | +17.65% | 1 | 92 | 33.21% |
| RACE240621C00420000 | 2024-04-26 3:20PM EDT | 420.00 | 21.60 | 21.30 | 22.00 | +3.90 | +22.03% | 3 | 90 | 31.82% |
| RACE240621C00430000 | 2024-04-26 1:57PM EDT | 430.00 | 16.40 | 16.30 | 16.70 | +1.51 | +10.14% | 5 | 95 | 30.69% |
| RACE240621C00440000 | 2024-04-26 1:53PM EDT | 440.00 | 12.30 | 12.10 | 12.60 | +2.97 | +31.83% | 4 | 89 | 30.22% |
| RACE240621C00450000 | 2024-04-26 1:57PM EDT | 450.00 | 9.00 | 8.80 | 9.50 | +2.27 | +33.73% | 4 | 109 | 30.19% |
| RACE240621C00460000 | 2024-04-26 1:16PM EDT | 460.00 | 6.60 | 6.30 | 6.80 | +0.40 | +6.45% | 17 | 105 | 29.71% |
| RACE240621C00470000 | 2024-04-25 10:00AM EDT | 470.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 1 | 42 | 29.65% |
| RACE240621C00480000 | 2024-04-26 1:17PM EDT | 480.00 | 3.40 | 3.00 | 3.50 | +0.30 | +9.68% | 11 | 8 | 29.68% |
| RACE240621C00490000 | 2024-04-26 1:15PM EDT | 490.00 | 2.40 | 2.10 | 2.55 | -3.20 | -57.14% | 21 | 14 | 30.01% |
| RACE240621C00500000 | 2024-04-04 3:48PM EDT | 500.00 | 2.25 | 1.55 | 1.95 | 0.00 | - | 1 | 4 | 30.72% |
| RACE240621C00520000 | 2024-02-28 11:33AM EDT | 520.00 | 2.60 | 2.20 | 3.90 | 0.00 | - | 1 | 2 | 42.71% |
| RACE240621C00540000 | 2024-03-25 10:50AM EDT | 540.00 | 2.00 | 0.65 | 1.00 | 0.00 | - | 4 | 33 | 35.61% |
| RACE240621C00600000 | 2024-02-28 4:26PM EDT | 600.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | - | 32 | 44.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240621P00130000 | 2024-02-15 11:37AM EDT | 130.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 16 | 16 | 151.07% |
| RACE240621P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 48 | 95.31% |
| RACE240621P00140000 | 2024-04-26 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 109.57% |
| RACE240621P00145000 | 2023-10-31 9:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RACE240621P00150000 | 2024-04-18 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 103.03% |
| RACE240621P00155000 | 2024-01-17 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| RACE240621P00160000 | 2023-09-13 12:12PM EDT | 160.00 | 0.92 | 0.00 | 0.90 | 0.00 | - | 10 | 112 | 110.64% |
| RACE240621P00165000 | 2023-09-25 10:37AM EDT | 165.00 | 1.03 | 0.65 | 1.30 | 0.00 | - | 2 | 2 | 120.02% |
| RACE240621P00170000 | 2024-01-23 10:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| RACE240621P00175000 | 2024-04-09 9:49AM EDT | 175.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 170 | 82.23% |
| RACE240621P00180000 | 2024-01-23 10:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RACE240621P00185000 | 2024-02-23 11:05AM EDT | 185.00 | 0.02 | 0.00 | 2.30 | 0.00 | - | 2 | 66 | 109.42% |
| RACE240621P00190000 | 2024-01-23 10:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| RACE240621P00195000 | 2024-02-23 11:05AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 87.40% |
| RACE240621P00200000 | 2024-02-22 11:15AM EDT | 200.00 | 0.51 | 0.00 | 1.75 | 0.00 | - | 2 | 22 | 95.73% |
| RACE240621P00210000 | 2024-04-15 11:10AM EDT | 210.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 32 | 73.63% |
| RACE240621P00220000 | 2024-02-22 11:15AM EDT | 220.00 | 0.59 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 84.67% |
| RACE240621P00230000 | 2023-12-04 3:27PM EDT | 230.00 | 1.75 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 84.38% |
| RACE240621P00240000 | 2024-04-22 9:30AM EDT | 240.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 262 | 62.31% |
| RACE240621P00250000 | 2024-04-09 10:11AM EDT | 250.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 4 | 43 | 58.89% |
| RACE240621P00260000 | 2024-04-19 9:30AM EDT | 260.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 2 | 226 | 55.57% |
| RACE240621P00270000 | 2024-02-07 12:55PM EDT | 270.00 | 0.81 | 0.10 | 0.90 | 0.00 | - | 1 | 95 | 55.54% |
| RACE240621P00280000 | 2024-02-01 11:30AM EDT | 280.00 | 1.45 | 0.00 | 1.05 | 0.00 | - | 2 | 93 | 51.90% |
| RACE240621P00290000 | 2024-03-08 12:34PM EDT | 290.00 | 0.80 | 0.10 | 2.75 | 0.00 | - | 1 | 143 | 57.13% |
| RACE240621P00300000 | 2024-04-25 10:03AM EDT | 300.00 | 0.65 | 0.20 | 0.80 | 0.00 | - | 1 | 71 | 47.41% |
| RACE240621P00310000 | 2024-04-03 9:45AM EDT | 310.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 1 | 125 | 43.97% |
| RACE240621P00320000 | 2024-02-16 11:26AM EDT | 320.00 | 2.55 | 0.15 | 1.60 | 0.00 | - | 1 | 70 | 45.47% |
| RACE240621P00330000 | 2024-04-26 1:32PM EDT | 330.00 | 0.95 | 0.75 | 1.20 | -0.12 | -11.21% | 2 | 307 | 38.89% |
| RACE240621P00340000 | 2024-04-26 3:44PM EDT | 340.00 | 1.28 | 1.10 | 1.45 | -1.03 | -44.59% | 15 | 184 | 36.46% |
| RACE240621P00350000 | 2024-04-26 1:32PM EDT | 350.00 | 1.74 | 1.50 | 1.85 | -0.49 | -21.97% | 2 | 292 | 34.44% |
| RACE240621P00360000 | 2024-04-26 3:44PM EDT | 360.00 | 2.38 | 2.20 | 2.50 | -0.67 | -21.97% | 20 | 201 | 32.90% |
| RACE240621P00370000 | 2024-04-24 12:57PM EDT | 370.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | 1 | 83 | 31.45% |
| RACE240621P00380000 | 2024-04-24 10:12AM EDT | 380.00 | 4.35 | 4.20 | 4.70 | 0.00 | - | 2 | 161 | 30.25% |
| RACE240621P00390000 | 2024-04-25 3:21PM EDT | 390.00 | 7.70 | 6.00 | 6.60 | 0.00 | - | 2 | 127 | 29.39% |
| RACE240621P00400000 | 2024-04-25 10:16AM EDT | 400.00 | 11.70 | 8.30 | 9.10 | 0.00 | - | 3 | 109 | 28.55% |
| RACE240621P00410000 | 2024-04-25 12:34PM EDT | 410.00 | 15.00 | 11.70 | 12.20 | 0.00 | - | 12 | 31 | 27.54% |
| RACE240621P00420000 | 2024-04-25 10:11AM EDT | 420.00 | 21.40 | 15.70 | 16.20 | 0.00 | - | 1 | 86 | 26.69% |
| RACE240621P00430000 | 2024-04-26 10:41AM EDT | 430.00 | 21.50 | 20.80 | 21.30 | -0.50 | -2.27% | 1 | 53 | 26.18% |
| RACE240621P00440000 | 2024-03-21 10:48AM EDT | 440.00 | 23.80 | 37.90 | 40.10 | 0.00 | - | 5 | 16 | 45.79% |
| RACE240621P00450000 | 2024-03-21 11:10AM EDT | 450.00 | 29.20 | 45.70 | 48.50 | 0.00 | - | 2 | 2 | 48.82% |
| RACE240621P00460000 | 2024-02-27 12:32PM EDT | 460.00 | 43.80 | 33.20 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| RACE240621P00470000 | 2024-02-01 3:59PM EDT | 470.00 | 81.10 | 47.90 | 51.10 | 0.00 | - | - | 0 | 26.52% |
| RACE240621P00560000 | 2024-04-18 2:52PM EDT | 560.00 | 149.30 | 135.50 | 139.60 | 0.00 | - | 2 | 0 | 45.76% |
| RACE240621P00580000 | 2024-04-18 9:38AM EDT | 580.00 | 170.70 | 155.60 | 159.40 | 0.00 | - | 1 | 0 | 49.04% |
| RACE240621P00600000 | 2024-04-18 10:14AM EDT | 600.00 | 187.40 | 176.30 | 179.90 | 0.00 | - | 1 | 0 | 55.60% |
| RACE240621P00620000 | 2024-04-08 10:35AM EDT | 620.00 | 196.50 | 195.50 | 200.00 | 0.00 | - | 1 | 0 | 60.02% |
| RACE240621P00640000 | 2024-04-19 10:53AM EDT | 640.00 | 229.10 | 215.70 | 219.80 | 0.00 | - | 1 | 0 | 62.72% |
© 2024 Yahoo. All rights reserved.