Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE231208C00190000 | 2023-10-27 9:03AM EST | 190.00 | 109.50 | 175.20 | 180.00 | 0.00 | - | 1 | 0 | 535.79% |
| RACE231208C00280000 | 2023-11-20 12:26PM EST | 280.00 | 84.78 | 72.90 | 76.10 | 0.00 | - | 1 | 0 | 93.95% |
| RACE231208C00305000 | 2023-11-01 2:50PM EST | 305.00 | 11.42 | 50.00 | 54.20 | 0.00 | - | - | 4 | 113.11% |
| RACE231208C00315000 | 2023-10-30 8:43AM EST | 315.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RACE231208C00345000 | 2023-11-08 1:56PM EST | 345.00 | 4.50 | 10.00 | 10.60 | 0.00 | - | - | 4 | 27.58% |
| RACE231208C00350000 | 2023-12-04 1:01PM EST | 350.00 | 6.15 | 5.90 | 6.40 | -2.40 | -28.07% | 1 | 2 | 23.57% |
| RACE231208C00352500 | 2023-12-01 3:24PM EST | 352.50 | 6.30 | 4.20 | 4.60 | 0.00 | - | 9 | 9 | 22.00% |
| RACE231208C00355000 | 2023-12-01 1:48PM EST | 355.00 | 4.53 | 2.80 | 3.20 | 0.00 | - | 1 | 1 | 21.38% |
| RACE231208C00357500 | 2023-12-04 10:52AM EST | 357.50 | 1.72 | 1.75 | 2.05 | -1.50 | -46.58% | 4 | 11 | 20.55% |
| RACE231208C00360000 | 2023-12-01 3:47PM EST | 360.00 | 1.21 | 1.05 | 1.25 | -0.92 | -43.19% | 3 | 21 | 20.14% |
| RACE231208C00362500 | 2023-12-04 11:03AM EST | 362.50 | 0.55 | 0.55 | 0.75 | -0.77 | -58.33% | 6 | 2 | 20.19% |
| RACE231208C00365000 | 2023-12-04 10:52AM EST | 365.00 | 0.31 | 0.30 | 0.45 | -0.46 | -59.74% | 4 | 9 | 20.56% |
| RACE231208C00367500 | 2023-12-01 10:16AM EST | 367.50 | 0.15 | 0.15 | 0.30 | -0.38 | -71.70% | 10 | 2 | 21.58% |
| RACE231208C00370000 | 2023-12-04 11:34AM EST | 370.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 53 | 23.61% |
| RACE231208C00372500 | 2023-11-30 12:44PM EST | 372.50 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 8 | 30.93% |
| RACE231208C00375000 | 2023-11-28 12:11PM EST | 375.00 | 2.26 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 33.99% |
| RACE231208C00377500 | 2023-11-30 10:11AM EST | 377.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 1 | 36.96% |
| RACE231208C00380000 | 2023-11-30 3:03PM EST | 380.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 101 | 206 | 38.92% |
| RACE231208C00385000 | 2023-11-30 3:03PM EST | 385.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 101 | 206 | 44.48% |
| RACE231208C00390000 | 2023-12-01 3:42PM EST | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 48.63% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE231208P00250000 | 2023-11-06 10:04AM EST | 250.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 137.01% |
| RACE231208P00260000 | 2023-11-06 10:04AM EST | 260.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.24% |
| RACE231208P00265000 | 2023-10-30 11:43AM EST | 265.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| RACE231208P00305000 | 2023-11-01 2:50PM EST | 305.00 | 9.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 70.61% |
| RACE231208P00310000 | 2023-11-06 1:37PM EST | 310.00 | 1.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.77% |
| RACE231208P00315000 | 2023-11-13 12:30PM EST | 315.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | - | 1 | 53.71% |
| RACE231208P00320000 | 2023-11-14 3:19PM EST | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 1 | 54.44% |
| RACE231208P00325000 | 2023-11-17 11:48AM EST | 325.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 47.71% |
| RACE231208P00330000 | 2023-12-01 10:16AM EST | 330.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 40.97% |
| RACE231208P00335000 | 2023-12-04 12:05PM EST | 335.00 | 0.19 | 0.15 | 0.30 | -0.16 | -45.71% | 21 | 23 | 30.32% |
| RACE231208P00340000 | 2023-12-04 11:12AM EST | 340.00 | 0.31 | 0.20 | 0.55 | +0.01 | +3.33% | 8 | 40 | 27.78% |
| RACE231208P00345000 | 2023-12-04 1:26PM EST | 345.00 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 9 | 32 | 23.47% |
| RACE231208P00350000 | 2023-12-04 11:29AM EST | 350.00 | 1.80 | 1.45 | 1.75 | +0.45 | +33.33% | 1 | 44 | 21.20% |
| RACE231208P00352500 | 2023-12-01 2:59PM EST | 352.50 | 2.55 | 2.35 | 2.55 | +0.60 | +30.77% | 1 | 59 | 20.45% |
| RACE231208P00355000 | 2023-12-04 2:03PM EST | 355.00 | 3.50 | 3.20 | 3.70 | +0.75 | +27.27% | 14 | 49 | 20.17% |
| RACE231208P00357500 | 2023-12-01 1:33PM EST | 357.50 | 4.06 | 4.70 | 5.10 | 0.00 | - | 15 | 21 | 19.58% |
| RACE231208P00360000 | 2023-12-04 9:33AM EST | 360.00 | 6.18 | 6.40 | 6.90 | +1.38 | +28.75% | 1 | 18 | 19.76% |
| RACE231208P00362500 | 2023-12-01 9:44AM EST | 362.50 | 6.26 | 8.40 | 9.20 | 0.00 | - | 2 | 38 | 22.47% |
| RACE231208P00365000 | 2023-12-01 1:26PM EST | 365.00 | 9.35 | 10.70 | 11.70 | 0.00 | - | 5 | 5 | 26.47% |
| RACE231208P00367500 | 2023-11-30 9:32AM EST | 367.50 | 6.50 | 13.00 | 14.80 | 0.00 | - | - | 2 | 35.84% |
| RACE231208P00370000 | 2023-11-22 11:15AM EST | 370.00 | 7.76 | 15.50 | 17.10 | 0.00 | - | - | 1 | 37.94% |
© 2023 Yahoo. All rights reserved.