RACE - Ferrari N.V.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230818C00150000 | 2023-04-06 9:45AM EDT | 150.00 | 121.00 | 147.80 | 151.50 | 0.00 | - | 6 | 6 | 94.91% |
| RACE230818C00170000 | 2023-04-06 9:54AM EDT | 170.00 | 101.80 | 128.00 | 131.50 | 0.00 | - | 10 | 10 | 80.66% |
| RACE230818C00180000 | 2023-04-06 9:45AM EDT | 180.00 | 92.10 | 118.40 | 121.40 | 0.00 | - | 20 | 20 | 74.88% |
| RACE230818C00195000 | 2023-04-17 3:56PM EDT | 195.00 | 88.63 | 99.70 | 102.90 | 0.00 | - | - | 10 | 39.16% |
| RACE230818C00200000 | 2023-01-25 4:44PM EDT | 200.00 | 53.57 | 62.60 | 67.00 | 0.00 | - | - | 10 | 0.00% |
| RACE230818C00210000 | 2023-03-07 11:49AM EDT | 210.00 | 66.90 | 64.40 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| RACE230818C00220000 | 2023-06-08 3:32PM EDT | 220.00 | 80.58 | 79.10 | 81.90 | 0.00 | - | 1 | 11 | 52.78% |
| RACE230818C00230000 | 2023-04-13 2:04PM EDT | 230.00 | 59.78 | 68.60 | 72.00 | 0.00 | - | 1 | 9 | 53.24% |
| RACE230818C00240000 | 2023-04-20 10:52AM EDT | 240.00 | 43.60 | 61.20 | 63.70 | 0.00 | - | 11 | 23 | 52.69% |
| RACE230818C00250000 | 2023-05-15 11:44AM EDT | 250.00 | 49.90 | 50.60 | 52.60 | 0.00 | - | 1 | 36 | 42.43% |
| RACE230818C00260000 | 2023-05-26 11:33AM EDT | 260.00 | 37.45 | 41.10 | 43.30 | 0.00 | - | 5 | 32 | 38.00% |
| RACE230818C00270000 | 2023-06-08 3:57PM EDT | 270.00 | 33.87 | 32.00 | 34.30 | 0.00 | - | 8 | 149 | 33.84% |
| RACE230818C00280000 | 2023-06-01 3:59PM EDT | 280.00 | 22.57 | 23.80 | 25.70 | 0.00 | - | 10 | 113 | 29.86% |
| RACE230818C00290000 | 2023-06-07 3:40PM EDT | 290.00 | 15.54 | 17.20 | 17.80 | 0.00 | - | 4 | 45 | 26.20% |
| RACE230818C00300000 | 2023-06-07 3:40PM EDT | 300.00 | 9.98 | 11.20 | 11.50 | 0.00 | - | 7 | 504 | 23.91% |
| RACE230818C00310000 | 2023-06-08 10:15AM EDT | 310.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 1 | 1,329 | 23.11% |
| RACE230818C00320000 | 2023-06-08 10:05AM EDT | 320.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | 6 | 578 | 22.27% |
| RACE230818C00330000 | 2023-05-30 12:05PM EDT | 330.00 | 1.70 | 1.95 | 2.30 | 0.00 | - | 1 | 116 | 22.11% |
| RACE230818C00340000 | 2023-06-02 2:04PM EDT | 340.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 22.58% |
| RACE230818C00350000 | 2023-05-10 12:33PM EDT | 350.00 | 1.21 | 0.50 | 0.85 | 0.00 | - | 1 | 2 | 23.46% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230818P00115000 | 2023-01-31 4:48PM EDT | 115.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 2 | 131.54% |
| RACE230818P00120000 | 2023-01-31 3:57PM EDT | 120.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 3 | 126.22% |
| RACE230818P00125000 | 2023-01-31 4:16PM EDT | 125.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 1 | 121.14% |
| RACE230818P00145000 | 2023-05-19 10:20AM EDT | 145.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 69.43% |
| RACE230818P00150000 | 2023-05-04 9:30AM EDT | 150.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 100.32% |
| RACE230818P00155000 | 2023-04-24 12:33PM EDT | 155.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 1 | 67.04% |
| RACE230818P00160000 | 2023-05-09 10:04AM EDT | 160.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 60.69% |
| RACE230818P00170000 | 2023-05-04 9:30AM EDT | 170.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 17 | 56.15% |
| RACE230818P00175000 | 2023-04-24 12:33PM EDT | 175.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | - | 1 | 56.30% |
| RACE230818P00180000 | 2023-04-27 12:46PM EDT | 180.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 8 | 11 | 50.15% |
| RACE230818P00185000 | 2023-02-24 10:57AM EDT | 185.00 | 1.90 | 1.35 | 2.80 | 0.00 | - | 1 | 0 | 71.29% |
| RACE230818P00195000 | 2023-03-14 11:04AM EDT | 195.00 | 2.21 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 67.27% |
| RACE230818P00200000 | 2023-05-24 10:44AM EDT | 200.00 | 0.64 | 0.00 | 0.55 | 0.00 | - | 3 | 85 | 47.31% |
| RACE230818P00210000 | 2023-05-05 9:41AM EDT | 210.00 | 1.16 | 0.30 | 0.60 | 0.00 | - | 1 | 9 | 42.92% |
| RACE230818P00220000 | 2023-05-24 10:18AM EDT | 220.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 30 | 39.09% |
| RACE230818P00230000 | 2023-06-09 3:57PM EDT | 230.00 | 0.56 | 0.35 | 0.80 | -0.19 | -25.33% | 2 | 125 | 35.13% |
| RACE230818P00240000 | 2023-05-24 10:38AM EDT | 240.00 | 2.30 | 0.55 | 1.15 | 0.00 | - | 2 | 47 | 32.79% |
| RACE230818P00250000 | 2023-06-09 2:56PM EDT | 250.00 | 1.19 | 1.05 | 1.35 | -0.01 | -0.83% | 4 | 120 | 28.89% |
| RACE230818P00260000 | 2023-06-05 10:00AM EDT | 260.00 | 2.05 | 1.55 | 1.90 | 0.00 | - | 1 | 167 | 26.21% |
| RACE230818P00270000 | 2023-06-08 1:14PM EDT | 270.00 | 2.80 | 2.25 | 2.85 | 0.00 | - | 1 | 216 | 23.93% |
| RACE230818P00280000 | 2023-06-06 9:32AM EDT | 280.00 | 4.90 | 4.00 | 4.50 | 0.00 | - | 1 | 32 | 22.10% |
| RACE230818P00290000 | 2023-06-09 3:57PM EDT | 290.00 | 6.81 | 6.60 | 7.10 | -0.89 | -11.56% | 8 | 32 | 20.40% |
| RACE230818P00300000 | 2023-06-08 11:09AM EDT | 300.00 | 10.60 | 10.50 | 11.00 | 0.00 | - | 19 | 159 | 18.76% |
| RACE230818P00310000 | 2023-05-19 3:11PM EDT | 310.00 | 17.40 | 16.10 | 16.60 | 0.00 | - | 5 | 8 | 17.31% |
| RACE230818P00330000 | 2023-05-10 2:59PM EDT | 330.00 | 38.20 | 30.00 | 34.10 | 0.00 | - | - | 6 | 20.83% |
© 2023 Yahoo. All rights reserved.