Singapore Markets close in 19 mins
Straits Times Index
3,286.12 +20.17 (+0.62%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,430.00 +48.65 (+0.58%) BTC-USD
62,981.02 +1,612.48 (+2.63%) CMC Crypto 200
1,304.39 -53.62 (-3.95%)
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% |
| FFIV240517C00130000 | 2024-05-07 1:18PM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 416.26% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517C00165000 | 2024-05-09 9:33AM EDT | 165.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517C00170000 | 2024-05-09 1:24PM EDT | 170.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FFIV240517C00175000 | 2024-05-09 10:29AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FFIV240517C00180000 | 2024-05-08 3:57PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FFIV240517C00185000 | 2024-05-09 9:31AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FFIV240517C00190000 | 2024-05-09 12:09PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FFIV240517C00195000 | 2024-05-09 1:37PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
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 | 398.93% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 371.83% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 346.39% |
| 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 | 278.17% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 153.42% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 113.38% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| FFIV240517P00150000 | 2024-05-07 1:35PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV240517P00160000 | 2024-05-09 11:44AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FFIV240517P00165000 | 2024-05-08 1:16PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FFIV240517P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| FFIV240517P00175000 | 2024-05-06 1:14PM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FFIV240517P00180000 | 2024-05-07 10:58AM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.