RACE - Ferrari N.V.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230609C00285000 | 2023-06-02 10:05AM EDT | 285.00 | 13.60 | 13.70 | 15.30 | +9.80 | +257.89% | 1 | 2 | 42.20% |
| RACE230609C00287500 | 2023-06-01 2:47PM EDT | 287.50 | 6.80 | 11.10 | 12.70 | 0.00 | - | 3 | 5 | 36.30% |
| RACE230609C00290000 | 2023-05-19 12:09PM EDT | 290.00 | 11.40 | 9.00 | 10.40 | 0.00 | - | 1 | 1 | 32.94% |
| RACE230609C00292500 | 2023-06-01 9:56AM EDT | 292.50 | 2.20 | 6.60 | 8.10 | 0.00 | - | 1 | 2 | 29.05% |
| RACE230609C00295000 | 2023-06-01 2:33PM EDT | 295.00 | 2.35 | 4.80 | 6.00 | 0.00 | - | 2 | 22 | 25.97% |
| RACE230609C00300000 | 2023-06-02 3:45PM EDT | 300.00 | 2.35 | 2.25 | 2.65 | -1.05 | -30.88% | 19 | 5 | 21.57% |
| RACE230609C00305000 | 2023-06-02 10:57AM EDT | 305.00 | 1.10 | 0.75 | 0.95 | +0.70 | +175.00% | 2 | 5 | 20.57% |
| RACE230609C00310000 | 2023-06-02 3:24PM EDT | 310.00 | 0.35 | 0.05 | 0.35 | -0.05 | -12.50% | 5 | 1 | 21.73% |
| RACE230609C00330000 | 2023-05-04 1:33PM EDT | 330.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.49% |
| RACE230609C00340000 | 2023-05-05 10:02AM EDT | 340.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 51.66% |
| RACE230609C00350000 | 2023-06-02 11:18AM EDT | 350.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 10 | 200 | 55.27% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE230609P00245000 | 2023-05-16 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 83.89% |
| RACE230609P00250000 | 2023-05-08 12:53PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 76.66% |
| RACE230609P00260000 | 2023-05-24 11:14AM EDT | 260.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 9 | 62.31% |
| RACE230609P00265000 | 2023-05-30 12:04PM EDT | 265.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 55.18% |
| RACE230609P00270000 | 2023-05-31 3:18PM EDT | 270.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 160 | 171 | 56.10% |
| RACE230609P00272500 | 2023-05-24 11:14AM EDT | 272.50 | 1.83 | 0.00 | 0.45 | 0.00 | - | - | 3 | 46.24% |
| RACE230609P00275000 | 2023-05-24 9:35AM EDT | 275.00 | 1.61 | 0.00 | 0.30 | 0.00 | - | - | 7 | 39.06% |
| RACE230609P00277500 | 2023-05-23 1:48PM EDT | 277.50 | 1.52 | 0.00 | 0.35 | 0.00 | - | - | 1 | 36.77% |
| RACE230609P00280000 | 2023-06-01 3:09PM EDT | 280.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 35.16% |
| RACE230609P00282500 | 2023-06-01 11:42AM EDT | 282.50 | 1.00 | 0.00 | 0.20 | 0.00 | - | 251 | 252 | 26.17% |
| RACE230609P00285000 | 2023-06-02 3:13PM EDT | 285.00 | 0.25 | 0.05 | 0.40 | -0.70 | -73.68% | 5 | 5 | 26.73% |
| RACE230609P00290000 | 2023-06-02 3:13PM EDT | 290.00 | 0.53 | 0.35 | 0.70 | -2.97 | -84.86% | 3 | 5 | 22.61% |
| RACE230609P00292500 | 2023-06-02 10:16AM EDT | 292.50 | 1.13 | 0.80 | 1.05 | -2.07 | -64.69% | 5 | 8 | 21.31% |
| RACE230609P00295000 | 2023-06-02 3:46PM EDT | 295.00 | 1.62 | 1.40 | 1.65 | -2.93 | -64.40% | 6 | 8 | 20.59% |
| RACE230609P00300000 | 2023-06-02 9:55AM EDT | 300.00 | 3.85 | 3.40 | 3.80 | -11.93 | -75.60% | 1 | 0 | 19.92% |
© 2023 Yahoo. All rights reserved.