Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117C00170000 | 2023-10-05 11:08AM EDT | 170.00 | 139.60 | 170.00 | 174.40 | 0.00 | - | 2 | 0 | 0.00% |
| RACE250117C00185000 | 2023-10-02 1:22PM EDT | 185.00 | 125.70 | 131.00 | 136.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE250117C00190000 | 2024-02-26 11:37AM EDT | 190.00 | 235.00 | 254.50 | 259.40 | 0.00 | - | 1 | 0 | 105.19% |
| RACE250117C00195000 | 2023-03-31 11:44AM EDT | 195.00 | 96.50 | 103.10 | 106.80 | 0.00 | - | 12 | 9 | 0.00% |
| RACE250117C00200000 | 2024-01-19 10:58AM EDT | 200.00 | 155.00 | 195.60 | 200.50 | 0.00 | - | 1 | 16 | 0.00% |
| RACE250117C00210000 | 2023-10-02 1:22PM EDT | 210.00 | 105.60 | 109.50 | 114.50 | 0.00 | - | 5 | 23 | 0.00% |
| RACE250117C00220000 | 2023-11-03 11:28AM EDT | 220.00 | 126.80 | 148.00 | 152.50 | 0.00 | - | 1 | 7 | 0.00% |
| RACE250117C00230000 | 2024-02-05 11:50AM EDT | 230.00 | 151.20 | 192.00 | 196.50 | 0.00 | - | 1 | 11 | 48.57% |
| RACE250117C00240000 | 2023-12-12 12:21PM EDT | 240.00 | 144.90 | 121.50 | 126.10 | 0.00 | - | 1 | 14 | 0.00% |
| RACE250117C00250000 | 2024-03-04 3:59PM EDT | 250.00 | 176.16 | 177.60 | 182.20 | 0.00 | - | 1 | 127 | 50.41% |
| RACE250117C00260000 | 2023-12-29 12:31PM EDT | 260.00 | 95.30 | 98.60 | 102.40 | 0.00 | - | 2 | 19 | 0.00% |
| RACE250117C00270000 | 2024-03-11 11:30AM EDT | 270.00 | 157.85 | 159.00 | 163.70 | 0.00 | - | 1 | 33 | 50.69% |
| RACE250117C00280000 | 2024-01-10 4:30PM EDT | 280.00 | 89.70 | 125.50 | 130.50 | 0.00 | - | 6 | 22 | 0.00% |
| RACE250117C00290000 | 2024-04-19 12:51PM EDT | 290.00 | 132.76 | 145.60 | 149.40 | 0.00 | - | 1 | 172 | 52.01% |
| RACE250117C00300000 | 2024-03-22 9:47AM EDT | 300.00 | 147.15 | 121.90 | 125.90 | 0.00 | - | 2 | 41 | 29.18% |
| RACE250117C00310000 | 2024-03-04 11:57AM EDT | 310.00 | 121.10 | 123.50 | 127.30 | 0.00 | - | 1 | 20 | 43.22% |
| RACE250117C00320000 | 2024-04-01 12:34PM EDT | 320.00 | 130.60 | 118.90 | 122.70 | 0.00 | - | 1 | 29 | 46.07% |
| RACE250117C00330000 | 2024-04-01 2:07PM EDT | 330.00 | 119.40 | 110.40 | 114.30 | 0.00 | - | 80 | 47 | 44.51% |
| RACE250117C00340000 | 2024-03-25 10:40AM EDT | 340.00 | 121.05 | 102.10 | 105.20 | 0.00 | - | 10 | 89 | 42.20% |
| RACE250117C00350000 | 2024-04-23 9:35AM EDT | 350.00 | 92.10 | 94.00 | 97.50 | 0.00 | - | 1 | 150 | 41.12% |
| RACE250117C00360000 | 2024-02-08 11:05AM EDT | 360.00 | 55.05 | 85.00 | 89.00 | 0.00 | - | 9 | 64 | 39.20% |
| RACE250117C00370000 | 2024-04-03 10:57AM EDT | 370.00 | 76.70 | 79.00 | 82.50 | 0.00 | - | 1 | 84 | 38.85% |
| RACE250117C00380000 | 2024-03-25 3:53PM EDT | 380.00 | 87.62 | 70.00 | 73.20 | 0.00 | - | 8 | 168 | 36.08% |
| RACE250117C00390000 | 2024-02-28 1:12PM EDT | 390.00 | 72.55 | 75.00 | 79.50 | 0.00 | - | 3 | 31 | 45.05% |
| RACE250117C00400000 | 2024-04-25 9:30AM EDT | 400.00 | 50.40 | 58.70 | 61.50 | 0.00 | - | 5 | 358 | 35.45% |
| RACE250117C00410000 | 2024-04-18 3:07PM EDT | 410.00 | 47.25 | 52.50 | 55.40 | 0.00 | - | 1 | 44 | 34.63% |
| RACE250117C00420000 | 2024-04-26 10:31AM EDT | 420.00 | 48.70 | 46.40 | 49.30 | -1.26 | -2.52% | 2 | 79 | 33.61% |
| RACE250117C00430000 | 2024-04-22 10:53AM EDT | 430.00 | 35.50 | 41.20 | 43.90 | 0.00 | - | 4 | 287 | 32.87% |
| RACE250117C00440000 | 2024-04-22 10:54AM EDT | 440.00 | 31.40 | 36.60 | 39.10 | 0.00 | - | 4 | 61 | 32.34% |
| RACE250117C00450000 | 2024-04-25 3:42PM EDT | 450.00 | 29.50 | 31.80 | 34.70 | 0.00 | - | 2 | 30 | 31.87% |
| RACE250117C00460000 | 2024-04-19 12:51PM EDT | 460.00 | 24.60 | 27.90 | 30.90 | 0.00 | - | 1 | 15 | 31.60% |
| RACE250117C00470000 | 2024-04-23 2:20PM EDT | 470.00 | 27.00 | 24.90 | 27.30 | 0.00 | - | 1 | 90 | 31.25% |
| RACE250117C00480000 | 2024-03-21 10:24AM EDT | 480.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 2 | 72 | 27.46% |
| RACE250117C00490000 | 2024-03-04 10:58AM EDT | 490.00 | 17.20 | 17.60 | 20.30 | 0.00 | - | 1 | 18 | 30.04% |
| RACE250117C00500000 | 2024-04-26 12:35PM EDT | 500.00 | 17.10 | 15.70 | 18.00 | +2.60 | +17.93% | 1 | 28 | 30.02% |
| RACE250117C00520000 | 2024-04-26 12:36PM EDT | 520.00 | 12.90 | 11.40 | 14.00 | +2.17 | +20.22% | 1 | 72 | 29.92% |
| RACE250117C00540000 | 2024-04-25 3:59PM EDT | 540.00 | 7.80 | 8.10 | 10.00 | 0.00 | - | 2 | 9 | 29.03% |
| RACE250117C00560000 | 2024-04-25 12:50PM EDT | 560.00 | 6.00 | 6.50 | 8.70 | 0.00 | - | 1 | 2 | 30.23% |
| RACE250117C00580000 | 2024-03-04 4:53PM EDT | 580.00 | 4.00 | 4.20 | 6.50 | 0.00 | - | 4 | 1 | 29.94% |
| RACE250117C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 3.20 | 2.60 | 4.10 | 0.00 | - | 1 | 2 | 28.54% |
| RACE250117C00620000 | 2024-04-02 9:36AM EDT | 620.00 | 3.50 | 1.95 | 3.30 | 0.00 | - | 1 | 3 | 29.00% |
| RACE250117C00640000 | 2024-04-23 11:51AM EDT | 640.00 | 2.05 | 1.55 | 2.70 | 0.00 | - | 2 | 3 | 29.52% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE250117P00090000 | 2024-04-08 2:26PM EDT | 90.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 10 | 91 | 72.17% |
| RACE250117P00095000 | 2023-05-10 2:44PM EDT | 95.00 | 2.56 | 0.05 | 3.80 | 0.00 | - | 7 | 8 | 94.63% |
| RACE250117P00110000 | 2023-12-18 1:35PM EDT | 110.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 2 | 89.83% |
| RACE250117P00115000 | 2023-12-18 1:32PM EDT | 115.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 3 | 70.92% |
| RACE250117P00120000 | 2023-09-26 10:22AM EDT | 120.00 | 1.49 | 0.50 | 1.40 | 0.00 | - | 2 | 24 | 71.48% |
| RACE250117P00125000 | 2024-01-30 3:55PM EDT | 125.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 143 | 67.53% |
| RACE250117P00130000 | 2023-09-26 10:21AM EDT | 130.00 | 1.18 | 0.70 | 1.55 | 0.00 | - | 4 | 5 | 68.95% |
| RACE250117P00135000 | 2023-09-26 10:43AM EDT | 135.00 | 1.25 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 68.87% |
| RACE250117P00140000 | 2024-04-01 9:58AM EDT | 140.00 | 0.52 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 64.87% |
| RACE250117P00145000 | 2023-11-21 1:52PM EDT | 145.00 | 0.75 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 72.93% |
| RACE250117P00150000 | 2024-03-12 10:43AM EDT | 150.00 | 0.20 | 0.20 | 1.15 | 0.00 | - | 2 | 15 | 56.52% |
| RACE250117P00155000 | 2023-11-21 1:52PM EDT | 155.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 68.20% |
| RACE250117P00160000 | 2024-04-01 9:58AM EDT | 160.00 | 0.72 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 57.32% |
| RACE250117P00170000 | 2023-09-25 12:57PM EDT | 170.00 | 2.90 | 2.10 | 3.20 | 0.00 | - | 7 | 8 | 63.18% |
| RACE250117P00175000 | 2023-09-25 12:36PM EDT | 175.00 | 3.20 | 2.40 | 3.50 | 0.00 | - | 8 | 12 | 62.71% |
| RACE250117P00180000 | 2023-11-21 3:08PM EDT | 180.00 | 1.12 | 0.15 | 2.15 | 0.00 | - | 11 | 55 | 51.27% |
| RACE250117P00185000 | 2023-09-20 1:50PM EDT | 185.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 2 | 14 | 61.89% |
| RACE250117P00190000 | 2023-12-08 11:50AM EDT | 190.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 5 | 26 | 50.38% |
| RACE250117P00195000 | 2024-02-16 3:53PM EDT | 195.00 | 1.09 | 0.00 | 1.85 | 0.00 | - | 11 | 16 | 50.94% |
| RACE250117P00200000 | 2024-02-29 10:30AM EDT | 200.00 | 0.80 | 0.25 | 1.60 | 0.00 | - | 3 | 34 | 48.16% |
| RACE250117P00210000 | 2024-01-08 4:48PM EDT | 210.00 | 1.90 | 0.90 | 2.05 | 0.00 | - | 8 | 12 | 47.50% |
| RACE250117P00220000 | 2024-01-03 10:32AM EDT | 220.00 | 2.90 | 0.00 | 4.10 | 0.00 | - | 5 | 18 | 51.79% |
| RACE250117P00230000 | 2024-03-01 4:11PM EDT | 230.00 | 1.60 | 0.45 | 2.30 | 0.00 | - | 3 | 38 | 43.02% |
| RACE250117P00240000 | 2024-01-29 12:13PM EDT | 240.00 | 3.50 | 0.85 | 2.85 | 0.00 | - | 1 | 70 | 42.27% |
| RACE250117P00250000 | 2024-03-22 2:18PM EDT | 250.00 | 1.56 | 1.55 | 3.10 | 0.00 | - | 6 | 830 | 40.42% |
| RACE250117P00260000 | 2024-03-08 12:34PM EDT | 260.00 | 2.36 | 1.00 | 4.70 | 0.00 | - | 1 | 203 | 41.86% |
| RACE250117P00270000 | 2024-02-15 3:10PM EDT | 270.00 | 3.50 | 1.35 | 3.80 | 0.00 | - | 5 | 316 | 37.17% |
| RACE250117P00280000 | 2024-01-03 2:12PM EDT | 280.00 | 10.00 | 3.40 | 5.30 | 0.00 | - | 1 | 53 | 37.84% |
| RACE250117P00290000 | 2024-04-09 10:57AM EDT | 290.00 | 4.05 | 2.40 | 4.10 | 0.00 | - | 1 | 60 | 32.94% |
| RACE250117P00300000 | 2024-04-17 3:43PM EDT | 300.00 | 4.51 | 3.20 | 4.70 | 0.00 | - | 2 | 85 | 31.72% |
| RACE250117P00310000 | 2024-04-17 3:43PM EDT | 310.00 | 5.28 | 3.80 | 5.30 | 0.00 | - | 2 | 149 | 30.37% |
| RACE250117P00320000 | 2024-04-19 1:58PM EDT | 320.00 | 6.80 | 3.90 | 6.00 | 0.00 | - | 4 | 364 | 29.08% |
| RACE250117P00330000 | 2024-04-11 11:53AM EDT | 330.00 | 7.60 | 5.00 | 7.30 | 0.00 | - | 49 | 229 | 28.48% |
| RACE250117P00340000 | 2024-04-23 3:34PM EDT | 340.00 | 7.33 | 7.40 | 9.70 | 0.00 | - | 2 | 191 | 28.92% |
| RACE250117P00350000 | 2024-04-19 2:55PM EDT | 350.00 | 12.60 | 7.90 | 10.70 | 0.00 | - | 2 | 141 | 27.42% |
| RACE250117P00360000 | 2024-04-23 3:04PM EDT | 360.00 | 11.10 | 10.70 | 12.30 | 0.00 | - | 1 | 28 | 26.40% |
| RACE250117P00370000 | 2024-04-23 1:33PM EDT | 370.00 | 13.50 | 11.80 | 14.10 | 0.00 | - | 1 | 80 | 25.37% |
| RACE250117P00380000 | 2024-04-01 10:33AM EDT | 380.00 | 14.46 | 15.30 | 16.70 | 0.00 | - | 3 | 44 | 24.79% |
| RACE250117P00390000 | 2024-02-09 2:33PM EDT | 390.00 | 28.20 | 19.40 | 21.70 | 0.00 | - | 6 | 42 | 25.81% |
| RACE250117P00400000 | 2024-04-16 3:11PM EDT | 400.00 | 27.90 | 21.10 | 23.20 | 0.00 | - | 1 | 77 | 23.78% |
| RACE250117P00410000 | 2024-04-22 1:21PM EDT | 410.00 | 31.86 | 24.40 | 26.80 | 0.00 | - | 16 | 46 | 23.08% |
| RACE250117P00420000 | 2024-04-25 11:26AM EDT | 420.00 | 34.18 | 29.00 | 31.40 | 0.00 | - | 20 | 35 | 22.78% |
| RACE250117P00430000 | 2024-04-25 10:33AM EDT | 430.00 | 39.30 | 34.20 | 36.10 | 0.00 | - | 4 | 55 | 22.22% |
| RACE250117P00440000 | 2024-04-25 10:34AM EDT | 440.00 | 45.40 | 38.50 | 41.60 | 0.00 | - | 4 | 31 | 21.88% |
| RACE250117P00450000 | 2024-04-26 3:03PM EDT | 450.00 | 46.90 | 44.40 | 48.30 | +5.40 | +13.01% | 1 | 29 | 22.07% |
| RACE250117P00460000 | 2024-02-13 11:32AM EDT | 460.00 | 82.20 | 52.90 | 56.80 | 0.00 | - | 1 | 2 | 23.27% |
| RACE250117P00470000 | 2024-02-13 11:01AM EDT | 470.00 | 90.90 | 60.10 | 63.90 | 0.00 | - | - | 5 | 23.20% |
© 2024 Yahoo. All rights reserved.