Singapore markets open in 7 hours 31 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,252.85 -24.66 (-0.47%) Dow
38,347.46 -338.86 (-0.88%) Nasdaq
16,721.44 -13.57 (-0.08%) Bitcoin USD
69,109.12 +1,186.18 (+1.75%) CMC Crypto 200
1,443.34 -24.60 (-1.68%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00160000 | 2024-05-10 12:54PM EDT | 160.00 | 15.10 | 8.50 | 11.60 | 0.00 | - | 1 | 3 | 32.29% |
| FFIV240719C00165000 | 2024-05-29 1:01PM EDT | 165.00 | 8.40 | 6.00 | 6.80 | 0.00 | - | 2 | 25 | 24.04% |
| FFIV240719C00170000 | 2024-06-03 11:58AM EDT | 170.00 | 4.30 | 3.60 | 3.90 | -0.92 | -17.62% | 1 | 38 | 21.73% |
| FFIV240719C00175000 | 2024-05-30 2:19PM EDT | 175.00 | 2.08 | 1.85 | 2.05 | 0.00 | - | 1 | 62 | 20.68% |
| FFIV240719C00180000 | 2024-05-30 2:19PM EDT | 180.00 | 0.93 | 0.75 | 1.25 | 0.00 | - | 2 | 98 | 21.91% |
| FFIV240719C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 17 | 51 | 25.71% |
| FFIV240719C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 19 | 39.22% |
| FFIV240719C00195000 | 2024-05-15 12:01PM EDT | 195.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 7 | 66 | 27.54% |
| FFIV240719C00200000 | 2024-05-31 12:49PM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 25.39% |
| FFIV240719C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 50 | 2,809 | 54.66% |
| FFIV240719C00220000 | 2024-05-10 3:41PM EDT | 220.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 51.66% |
| FFIV240719C00230000 | 2024-05-31 2:54PM EDT | 230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 11 | 2,788 | 57.76% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 31 | 31 | 56.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 102.83% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 64.87% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 51.49% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 4 | 55.30% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 51.17% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.90 | 4.60 | 0.00 | - | 1 | 7 | 40.96% |
| FFIV240719P00160000 | 2024-05-24 10:10AM EDT | 160.00 | 1.17 | 1.75 | 2.15 | 0.00 | - | 1 | 15 | 20.90% |
| FFIV240719P00165000 | 2024-05-31 2:38PM EDT | 165.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 3 | 31 | 19.59% |
| FFIV240719P00170000 | 2024-05-30 11:48AM EDT | 170.00 | 5.80 | 5.40 | 6.40 | 0.00 | - | 2 | 14 | 19.84% |
| FFIV240719P00175000 | 2024-05-29 11:07AM EDT | 175.00 | 6.77 | 8.10 | 10.30 | 0.00 | - | 2 | 46 | 22.18% |
| FFIV240719P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 7.40 | 11.70 | 15.00 | 0.00 | - | 1 | 20 | 26.62% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 14.50 | 18.70 | 0.00 | - | 29 | 14 | 23.02% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 18.20 | 22.50 | 0.00 | - | 25 | 0 | 0.00% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 26.10 | 30.70 | 0.00 | - | 4 | 6 | 0.00% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.