Ferrari N.V. (RACE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426C00400000 | 2024-04-22 10:12AM EDT | 400.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426C00405000 | 2024-04-25 1:26PM EDT | 405.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RACE240426C00410000 | 2024-04-25 2:52PM EDT | 410.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RACE240426C00412500 | 2024-04-23 10:33AM EDT | 412.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RACE240426C00415000 | 2024-04-25 3:51PM EDT | 415.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RACE240426C00417500 | 2024-04-25 9:44AM EDT | 417.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RACE240426C00420000 | 2024-04-25 3:49PM EDT | 420.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RACE240426C00422500 | 2024-04-25 3:59PM EDT | 422.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| RACE240426C00425000 | 2024-04-25 12:03PM EDT | 425.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RACE240426C00427500 | 2024-04-23 12:36PM EDT | 427.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RACE240426C00430000 | 2024-04-24 10:36AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RACE240426C00435000 | 2024-04-25 3:37PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240426C00440000 | 2024-04-19 10:10AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| RACE240426C00445000 | 2024-04-23 10:53AM EDT | 445.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240426C00450000 | 2024-04-08 9:30AM EDT | 450.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240426C00455000 | 2024-04-22 12:55PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RACE240426C00460000 | 2024-04-23 11:00AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE240426C00465000 | 2024-04-22 3:58PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240426C00480000 | 2024-04-22 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240426C00510000 | 2024-03-26 11:40AM EDT | 510.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 200.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RACE240426P00350000 | 2024-04-25 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RACE240426P00360000 | 2024-04-25 9:54AM EDT | 360.00 | 0.05 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 110.94% |
| RACE240426P00365000 | 2024-04-25 9:57AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RACE240426P00370000 | 2024-04-25 9:53AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RACE240426P00375000 | 2024-04-24 10:59AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RACE240426P00380000 | 2024-04-24 10:00AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240426P00385000 | 2024-04-22 10:00AM EDT | 385.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240426P00390000 | 2024-04-23 11:07AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RACE240426P00395000 | 2024-04-23 2:21PM EDT | 395.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RACE240426P00400000 | 2024-04-25 3:04PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RACE240426P00405000 | 2024-04-25 10:26AM EDT | 405.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RACE240426P00407500 | 2024-04-24 9:30AM EDT | 407.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RACE240426P00410000 | 2024-04-25 3:43PM EDT | 410.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RACE240426P00412500 | 2024-04-24 10:21AM EDT | 412.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RACE240426P00415000 | 2024-04-25 2:12PM EDT | 415.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RACE240426P00417500 | 2024-04-25 3:05PM EDT | 417.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426P00420000 | 2024-04-25 2:12PM EDT | 420.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RACE240426P00425000 | 2024-04-24 3:56PM EDT | 425.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RACE240426P00430000 | 2024-04-19 10:26AM EDT | 430.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426P00435000 | 2024-04-05 10:19AM EDT | 435.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RACE240426P00440000 | 2024-04-10 10:43AM EDT | 440.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426P00445000 | 2024-04-10 11:24AM EDT | 445.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00470000 | 2024-04-10 10:15AM EDT | 470.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00490000 | 2024-04-10 3:33PM EDT | 490.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RACE240426P00510000 | 2024-04-04 11:25AM EDT | 510.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240426P00550000 | 2024-04-04 11:25AM EDT | 550.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.