Ferrari N.V. (RACE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
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 | 22.60 | 25.80 | 0.00 | - | 1 | 2 | 60.94% |
| RACE240426C00405000 | 2024-04-22 12:11PM EDT | 405.00 | 7.00 | 18.30 | 21.40 | 0.00 | - | 1 | 24 | 58.07% |
| RACE240426C00410000 | 2024-04-23 10:03AM EDT | 410.00 | 11.05 | 13.20 | 16.40 | 0.00 | - | 1 | 32 | 48.19% |
| RACE240426C00412500 | 2024-04-23 10:33AM EDT | 412.50 | 11.35 | 11.50 | 14.00 | 0.00 | - | 1 | 2 | 43.91% |
| RACE240426C00415000 | 2024-04-23 1:50PM EDT | 415.00 | 10.15 | 9.10 | 12.00 | 0.00 | - | 2 | 27 | 42.48% |
| RACE240426C00417500 | 2024-04-23 10:03AM EDT | 417.50 | 5.80 | 6.80 | 9.60 | 0.00 | - | 1 | 2 | 37.43% |
| RACE240426C00420000 | 2024-04-23 10:33AM EDT | 420.00 | 4.95 | 5.80 | 8.00 | 0.00 | - | 2 | 28 | 37.42% |
| RACE240426C00422500 | 2024-04-23 1:50PM EDT | 422.50 | 4.70 | 4.00 | 6.10 | -0.25 | -5.05% | 2 | 64 | 34.33% |
| RACE240426C00425000 | 2024-04-23 3:54PM EDT | 425.00 | 4.80 | 2.75 | 4.80 | 0.00 | - | 14 | 20 | 34.08% |
| RACE240426C00427500 | 2024-04-23 12:36PM EDT | 427.50 | 2.30 | 2.15 | 3.30 | 0.00 | - | 15 | 12 | 31.20% |
| RACE240426C00430000 | 2024-04-23 3:11PM EDT | 430.00 | 2.25 | 1.45 | 2.85 | 0.00 | - | 30 | 46 | 34.19% |
| RACE240426C00435000 | 2024-04-19 1:39PM EDT | 435.00 | 0.32 | 0.50 | 1.25 | 0.00 | - | 20 | 22 | 31.41% |
| RACE240426C00440000 | 2024-04-19 10:10AM EDT | 440.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 120 | 120 | 33.91% |
| RACE240426C00445000 | 2024-04-23 10:53AM EDT | 445.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 41.07% |
| RACE240426C00450000 | 2024-04-08 9:30AM EDT | 450.00 | 1.85 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RACE240426C00455000 | 2024-04-22 12:55PM EDT | 455.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 49.61% |
| RACE240426C00460000 | 2024-04-23 11:00AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| RACE240426C00465000 | 2024-04-22 3:58PM EDT | 465.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.91% |
| RACE240426C00470000 | 2024-04-22 3:58PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.28% |
| RACE240426C00475000 | 2024-04-22 3:58PM EDT | 475.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.56% |
| RACE240426C00480000 | 2024-04-22 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 73.63% |
| RACE240426C00510000 | 2024-03-26 11:40AM EDT | 510.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
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 | 0.75 | 0.00 | - | 7 | 3 | 122.95% |
| RACE240426P00350000 | 2024-04-23 10:57AM EDT | 350.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 7 | 3 | 108.98% |
| RACE240426P00360000 | 2024-03-07 11:34AM EDT | 360.00 | 1.25 | 0.15 | 1.80 | 0.00 | - | - | 1 | 114.11% |
| RACE240426P00365000 | 2024-04-23 10:56AM EDT | 365.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 88.48% |
| RACE240426P00370000 | 2024-04-22 1:18PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RACE240426P00375000 | 2024-04-23 10:56AM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 74.90% |
| RACE240426P00380000 | 2024-04-23 3:42PM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 71 | 46 | 68.16% |
| RACE240426P00385000 | 2024-04-22 10:00AM EDT | 385.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| RACE240426P00390000 | 2024-04-23 11:07AM EDT | 390.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 34 | 55.32% |
| RACE240426P00395000 | 2024-04-23 2:21PM EDT | 395.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 55.81% |
| RACE240426P00400000 | 2024-04-23 2:21PM EDT | 400.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 4 | 3 | 48.15% |
| RACE240426P00405000 | 2024-04-23 2:10PM EDT | 405.00 | 0.44 | 0.15 | 0.75 | 0.00 | - | 5 | 15 | 40.33% |
| RACE240426P00407500 | 2024-04-24 9:30AM EDT | 407.50 | 0.45 | 0.20 | 0.85 | -5.05 | -91.82% | 1 | 11 | 37.72% |
| RACE240426P00410000 | 2024-04-23 3:57PM EDT | 410.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 10 | 22 | 33.57% |
| RACE240426P00412500 | 2024-04-23 3:05PM EDT | 412.50 | 0.95 | 0.55 | 1.25 | 0.00 | - | 3 | 12 | 33.57% |
| RACE240426P00415000 | 2024-04-23 3:59PM EDT | 415.00 | 1.40 | 0.75 | 1.60 | 0.00 | - | 42 | 77 | 32.00% |
| RACE240426P00417500 | 2024-04-23 11:18AM EDT | 417.50 | 2.55 | 1.35 | 2.20 | 0.00 | - | 2 | 4 | 31.53% |
| RACE240426P00420000 | 2024-04-23 3:59PM EDT | 420.00 | 2.35 | 1.70 | 2.95 | 0.00 | - | 39 | 73 | 30.95% |
| RACE240426P00425000 | 2024-04-23 12:05PM EDT | 425.00 | 6.15 | 3.90 | 6.40 | 0.00 | - | 1 | 2 | 38.72% |
| RACE240426P00430000 | 2024-04-19 10:26AM EDT | 430.00 | 20.00 | 6.30 | 8.60 | 0.00 | - | 1 | 7 | 33.19% |
| RACE240426P00435000 | 2024-04-05 10:19AM EDT | 435.00 | 23.00 | 10.50 | 12.80 | 0.00 | - | 4 | 2 | 37.33% |
| RACE240426P00440000 | 2024-04-10 10:43AM EDT | 440.00 | 22.50 | 14.50 | 18.20 | 0.00 | - | 1 | 1 | 50.04% |
| RACE240426P00445000 | 2024-04-10 11:24AM EDT | 445.00 | 27.90 | 19.70 | 23.10 | 0.00 | - | - | 0 | 57.76% |
| RACE240426P00470000 | 2024-04-10 10:15AM EDT | 470.00 | 53.37 | 44.60 | 47.70 | 0.00 | - | - | 0 | 59.38% |
| RACE240426P00490000 | 2024-04-10 3:33PM EDT | 490.00 | 72.07 | 64.10 | 68.10 | 0.00 | - | - | 0 | 76.27% |
| RACE240426P00510000 | 2024-04-04 11:25AM EDT | 510.00 | 90.89 | 84.60 | 88.50 | 0.00 | - | 1 | 0 | 112.40% |
| RACE240426P00550000 | 2024-04-04 11:25AM EDT | 550.00 | 130.70 | 124.60 | 128.70 | 0.00 | - | 2 | 0 | 151.95% |
© 2024 Yahoo. All rights reserved.