Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,933.89 +3,881.55 (+6.57%) CMC Crypto 200
1,359.51 +82.53 (+6.46%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 350.82% |
| FFIV240517C00155000 | 2024-05-02 2:56PM EDT | 155.00 | 9.10 | 10.50 | 14.00 | 0.00 | - | 5 | 53 | 57.91% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 6.10 | 9.00 | 0.00 | - | 2 | 58 | 43.45% |
| FFIV240517C00165000 | 2024-05-03 3:26PM EDT | 165.00 | 3.48 | 2.75 | 3.40 | +1.03 | +42.04% | 2 | 39 | 22.47% |
| FFIV240517C00170000 | 2024-05-03 2:37PM EDT | 170.00 | 1.15 | 0.90 | 1.20 | +0.10 | +9.52% | 3 | 118 | 21.09% |
| FFIV240517C00175000 | 2024-05-03 1:30PM EDT | 175.00 | 0.40 | 0.10 | 1.05 | 0.00 | - | 2 | 72 | 30.59% |
| FFIV240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 15 | 313 | 24.41% |
| FFIV240517C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 185 | 28.71% |
| FFIV240517C00190000 | 2024-05-02 10:08AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 257 | 31.15% |
| FFIV240517C00195000 | 2024-05-03 10:08AM EDT | 195.00 | 0.11 | 0.00 | 0.25 | +0.03 | +37.50% | 25 | 312 | 46.48% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 105 | 440 | 45.12% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 50.20% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 54.30% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 130.91% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 142.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 294.19% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 273.58% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 254.25% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 202.30% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 108.50% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 60.94% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.75 | 4.80 | 0.00 | - | 1 | 16 | 121.73% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 49 | 58.79% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 76.73% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 12 | 41 | 51.37% |
| FFIV240517P00150000 | 2024-05-03 3:20PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 3 | 139 | 32.76% |
| FFIV240517P00155000 | 2024-05-03 1:03PM EDT | 155.00 | 0.16 | 0.05 | 0.65 | -0.04 | -20.00% | 11 | 70 | 31.18% |
| FFIV240517P00160000 | 2024-05-02 12:36PM EDT | 160.00 | 1.15 | 0.45 | 0.75 | 0.00 | - | 34 | 61 | 21.68% |
| FFIV240517P00165000 | 2024-05-03 11:04AM EDT | 165.00 | 2.05 | 1.60 | 2.15 | -0.10 | -4.65% | 1 | 170 | 20.06% |
| FFIV240517P00170000 | 2024-05-03 11:04AM EDT | 170.00 | 4.95 | 2.50 | 5.20 | -0.24 | -4.62% | 13 | 87 | 20.56% |
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 175.00 | 8.51 | 6.50 | 10.70 | 0.00 | - | 1 | 105 | 36.76% |
| FFIV240517P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.99 | 11.50 | 15.90 | 0.00 | - | 4 | 206 | 49.10% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 16.50 | 20.70 | +1.90 | +11.11% | 1 | 4 | 56.18% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 21.50 | 25.90 | -0.35 | -1.44% | 2 | 4 | 67.21% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 26.50 | 30.70 | -2.03 | -6.55% | 2 | 0 | 72.68% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 32.10 | 35.90 | 0.00 | - | 1 | 0 | 83.01% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 41.50 | 45.80 | 0.00 | - | 18 | 0 | 95.70% |
© 2024 Yahoo. All rights reserved.