Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.27 -14.24 (-0.27%) Dow
38,463.33 -222.99 (-0.58%) Nasdaq
16,746.03 +11.01 (+0.07%) Bitcoin USD
68,887.25 +714.19 (+1.05%) CMC Crypto 200
1,485.05 +17.12 (+1.16%)
F5, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117C00170000 | 2024-05-23 12:15PM EDT | 170.00 | 16.20 | 12.80 | 16.30 | 0.00 | - | - | 1 | 32.07% |
| FFIV250117C00175000 | 2024-05-22 1:25PM EDT | 175.00 | 16.20 | 10.40 | 13.90 | 0.00 | - | - | 2 | 31.43% |
| FFIV250117C00180000 | 2024-05-22 11:40AM EDT | 180.00 | 13.00 | 9.30 | 11.30 | 0.00 | - | - | 1 | 29.99% |
| FFIV250117C00185000 | 2024-05-20 3:23PM EDT | 185.00 | 11.30 | 7.30 | 9.50 | 0.00 | - | - | 9 | 29.63% |
| FFIV250117C00190000 | 2024-05-22 1:26PM EDT | 190.00 | 9.10 | 5.70 | 7.90 | 0.00 | - | - | 2 | 29.25% |
| FFIV250117C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 8.80 | 4.20 | 6.70 | 0.00 | - | - | 1 | 29.30% |
| FFIV250117C00200000 | 2024-05-23 10:08AM EDT | 200.00 | 4.60 | 3.50 | 5.50 | 0.00 | - | 2 | 8 | 28.96% |
| FFIV250117C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | - | 1 | 36.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV250117P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 1.25 | 0.00 | 3.40 | 0.00 | - | 6 | 6 | 40.56% |
| FFIV250117P00125000 | 2024-06-03 9:30AM EDT | 125.00 | 1.35 | 0.00 | 3.70 | -0.15 | -10.00% | 2 | 1 | 38.06% |
| FFIV250117P00130000 | 2024-06-03 9:30AM EDT | 130.00 | 1.70 | 0.65 | 4.00 | -0.20 | -10.53% | 1 | 1 | 35.49% |
| FFIV250117P00135000 | 2024-05-23 1:59PM EDT | 135.00 | 2.00 | 1.25 | 4.40 | 0.00 | - | - | 3 | 33.15% |
| FFIV250117P00140000 | 2024-05-16 9:30AM EDT | 140.00 | 2.00 | 1.85 | 5.00 | 0.00 | - | - | 1 | 31.25% |
| FFIV250117P00170000 | 2024-05-20 12:33PM EDT | 170.00 | 8.60 | 9.10 | 12.80 | 0.00 | - | - | 19 | 22.43% |
| FFIV250117P00175000 | 2024-05-20 12:33PM EDT | 175.00 | 10.60 | 12.70 | 15.40 | 0.00 | - | - | 9 | 21.77% |
| FFIV250117P00180000 | 2024-05-20 12:33PM EDT | 180.00 | 13.00 | 14.80 | 18.50 | 0.00 | - | - | 17 | 21.45% |
© 2024 Yahoo. All rights reserved.