Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,315.56 +22.87 (+0.69%) Nikkei
38,132.10 -141.95 (-0.37%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,685.33 -2,525.37 (-4.19%) CMC Crypto 200
1,268.84 -70.23 (-5.25%)
Ferrari N.V. (RACE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240503C00350000 | 2024-04-19 3:36PM EDT | 350.00 | 58.92 | 64.60 | 68.00 | 0.00 | - | 3 | 0 | 121.48% |
| RACE240503C00400000 | 2024-04-26 1:43PM EDT | 400.00 | 22.65 | 15.20 | 17.60 | 0.00 | - | 9 | 0 | 57.15% |
| RACE240503C00405000 | 2024-04-19 10:44AM EDT | 405.00 | 11.60 | 9.60 | 13.60 | 0.00 | - | 1 | 1 | 55.86% |
| RACE240503C00407500 | 2024-04-25 2:28PM EDT | 407.50 | 10.60 | 8.70 | 10.80 | 0.00 | - | - | 1 | 46.03% |
| RACE240503C00410000 | 2024-04-30 10:36AM EDT | 410.00 | 9.05 | 6.80 | 8.90 | 0.00 | - | 1 | 14 | 44.45% |
| RACE240503C00412500 | 2024-04-30 12:31PM EDT | 412.50 | 5.60 | 5.40 | 6.90 | 0.00 | - | 1 | 2 | 40.82% |
| RACE240503C00415000 | 2024-04-30 10:33AM EDT | 415.00 | 6.15 | 4.00 | 5.10 | +0.28 | +4.77% | 10 | 22 | 37.61% |
| RACE240503C00417500 | 2024-04-26 11:34AM EDT | 417.50 | 8.10 | 2.75 | 3.50 | 0.00 | - | 1 | 1 | 34.41% |
| RACE240503C00420000 | 2024-05-01 3:31PM EDT | 420.00 | 3.30 | 1.75 | 2.35 | -0.10 | -2.94% | 13 | 10 | 32.91% |
| RACE240503C00422500 | 2024-05-01 2:48PM EDT | 422.50 | 2.45 | 1.20 | 1.65 | +0.90 | +58.06% | 16 | 23 | 33.34% |
| RACE240503C00425000 | 2024-05-01 3:51PM EDT | 425.00 | 1.07 | 0.65 | 1.10 | -0.43 | -28.67% | 40 | 49 | 33.40% |
| RACE240503C00427500 | 2024-05-01 10:25AM EDT | 427.50 | 0.80 | 0.40 | 0.80 | -1.25 | -60.98% | 1 | 14 | 34.82% |
| RACE240503C00430000 | 2024-05-01 3:23PM EDT | 430.00 | 0.69 | 0.25 | 0.60 | +0.13 | +23.21% | 1 | 49 | 36.48% |
| RACE240503C00432500 | 2024-04-25 10:56AM EDT | 432.50 | 1.01 | 0.15 | 0.45 | 0.00 | - | - | 20 | 38.01% |
| RACE240503C00435000 | 2024-05-01 3:33PM EDT | 435.00 | 0.27 | 0.05 | 0.80 | -0.23 | -46.00% | 9 | 41 | 48.93% |
| RACE240503C00440000 | 2024-04-29 12:34PM EDT | 440.00 | 0.60 | 0.05 | 2.00 | 0.00 | - | 5 | 11 | 61.67% |
| RACE240503C00445000 | 2024-04-29 3:40PM EDT | 445.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 1 | 138 | 63.87% |
| RACE240503C00450000 | 2024-04-23 2:23PM EDT | 450.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 71.14% |
| RACE240503C00455000 | 2024-04-30 12:32PM EDT | 455.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 78.66% |
| RACE240503C00460000 | 2024-04-24 1:46PM EDT | 460.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 85.99% |
| RACE240503C00465000 | 2024-04-22 1:20PM EDT | 465.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 93.12% |
| RACE240503C00475000 | 2024-04-22 1:21PM EDT | 475.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 12 | 106.79% |
| RACE240503C00480000 | 2024-04-08 9:43AM EDT | 480.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 113.38% |
| RACE240503C00490000 | 2024-04-22 1:21PM EDT | 490.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 126.22% |
| RACE240503C00550000 | 2024-03-28 12:45PM EDT | 550.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 177.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240503P00335000 | 2024-04-17 10:00AM EDT | 335.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 164.01% |
| RACE240503P00340000 | 2024-04-22 1:20PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 154.59% |
| RACE240503P00345000 | 2024-04-22 1:19PM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 145.22% |
| RACE240503P00350000 | 2024-04-23 10:57AM EDT | 350.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 135.94% |
| RACE240503P00355000 | 2024-04-23 11:02AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 126.66% |
| RACE240503P00360000 | 2024-04-23 11:02AM EDT | 360.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 13 | 117.43% |
| RACE240503P00365000 | 2024-04-17 1:12PM EDT | 365.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 25 | 108.25% |
| RACE240503P00370000 | 2024-04-23 10:56AM EDT | 370.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | - | 3 | 99.07% |
| RACE240503P00375000 | 2024-05-01 12:35PM EDT | 375.00 | 0.08 | 0.00 | 1.35 | +0.02 | +33.33% | 26 | 55 | 89.89% |
| RACE240503P00380000 | 2024-04-23 10:56AM EDT | 380.00 | 0.59 | 0.00 | 1.35 | 0.00 | - | - | 3 | 80.66% |
| RACE240503P00385000 | 2024-04-29 9:39AM EDT | 385.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 71.39% |
| RACE240503P00390000 | 2024-04-29 1:36PM EDT | 390.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 50.10% |
| RACE240503P00395000 | 2024-04-30 11:13AM EDT | 395.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 3 | 26 | 61.79% |
| RACE240503P00400000 | 2024-05-01 3:43PM EDT | 400.00 | 0.25 | 0.20 | 0.55 | -0.30 | -54.55% | 1 | 24 | 40.43% |
| RACE240503P00405000 | 2024-05-01 10:25AM EDT | 405.00 | 0.90 | 0.50 | 0.95 | 0.00 | - | 15 | 18 | 36.52% |
| RACE240503P00407500 | 2024-05-01 1:53PM EDT | 407.50 | 1.15 | 0.80 | 1.35 | -0.30 | -20.69% | 11 | 3 | 35.55% |
| RACE240503P00410000 | 2024-05-01 3:19PM EDT | 410.00 | 0.70 | 1.30 | 1.95 | -1.46 | -67.59% | 5 | 5 | 35.11% |
| RACE240503P00412500 | 2024-05-01 2:28PM EDT | 412.50 | 1.85 | 2.05 | 2.80 | -1.24 | -40.13% | 3 | 7 | 35.18% |
| RACE240503P00415000 | 2024-04-25 1:05PM EDT | 415.00 | 6.40 | 3.00 | 3.90 | 0.00 | - | 1 | 7 | 35.49% |
| RACE240503P00417500 | 2024-05-01 12:21PM EDT | 417.50 | 4.50 | 4.40 | 5.00 | +1.40 | +45.16% | 2 | 5 | 33.91% |
| RACE240503P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 5.80 | 5.70 | 6.60 | 0.00 | - | 1 | 20 | 34.57% |
| RACE240503P00422500 | 2024-04-30 2:57PM EDT | 422.50 | 8.60 | 7.30 | 8.60 | 0.00 | - | 2 | 10 | 37.11% |
| RACE240503P00425000 | 2024-05-01 2:52PM EDT | 425.00 | 5.93 | 8.60 | 10.80 | -1.07 | -15.29% | 5 | 10 | 40.45% |
| RACE240503P00427500 | 2024-04-26 12:31PM EDT | 427.50 | 8.90 | 10.90 | 13.40 | 0.00 | - | 1 | 1 | 47.44% |
| RACE240503P00430000 | 2024-04-26 3:26PM EDT | 430.00 | 10.08 | 13.10 | 15.70 | 0.00 | - | 6 | 5 | 50.76% |
| RACE240503P00435000 | 2024-04-26 9:43AM EDT | 435.00 | 19.40 | 17.30 | 21.00 | 0.00 | - | 2 | 2 | 64.99% |
© 2024 Yahoo. All rights reserved.