Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,014.66 -7.55 (-0.15%) Dow
37,803.89 +50.58 (+0.13%) Nasdaq
15,622.22 -61.15 (-0.39%) Bitcoin USD
63,299.30 +2,298.20 (+3.77%) CMC Crypto 200
885.54 0.00 (0.00%)
Ferrari N.V. (RACE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419C00250000 | 2024-04-01 12:34PM EDT | 250.00 | 183.10 | 161.40 | 163.00 | 0.00 | - | - | 11 | 346.19% |
| RACE240419C00270000 | 2024-04-01 12:46PM EDT | 270.00 | 163.70 | 141.50 | 143.00 | 0.00 | - | - | 1 | 204.69% |
| RACE240419C00280000 | 2024-04-01 12:34PM EDT | 280.00 | 153.20 | 131.50 | 132.90 | 0.00 | - | - | 11 | 270.51% |
| RACE240419C00300000 | 2024-02-29 11:20AM EDT | 300.00 | 120.64 | 134.60 | 138.80 | 0.00 | - | 2 | 2 | 638.40% |
| RACE240419C00350000 | 2024-03-12 3:05PM EDT | 350.00 | 76.63 | 69.70 | 72.70 | 0.00 | - | - | 3 | 272.31% |
| RACE240419C00360000 | 2024-04-11 1:48PM EDT | 360.00 | 61.13 | 51.40 | 53.10 | 0.00 | - | - | 1 | 72.66% |
| RACE240419C00380000 | 2024-03-18 1:04PM EDT | 380.00 | 50.47 | 35.00 | 39.00 | 0.00 | - | 1 | 8 | 136.87% |
| RACE240419C00390000 | 2024-04-17 11:38AM EDT | 390.00 | 25.66 | 21.50 | 23.00 | 0.00 | - | 1 | 57 | 57.81% |
| RACE240419C00400000 | 2024-04-18 1:17PM EDT | 400.00 | 13.60 | 12.30 | 13.00 | -0.70 | -4.90% | 1 | 119 | 37.35% |
| RACE240419C00402500 | 2024-03-18 12:13PM EDT | 402.50 | 29.80 | 13.30 | 16.80 | 0.00 | - | - | 2 | 78.22% |
| RACE240419C00405000 | 2024-04-16 3:54PM EDT | 405.00 | 8.83 | 7.60 | 8.40 | 0.00 | - | 1 | 14 | 31.01% |
| RACE240419C00407500 | 2024-04-12 11:18AM EDT | 407.50 | 8.30 | 5.50 | 6.20 | 0.00 | - | 3 | 6 | 27.49% |
| RACE240419C00410000 | 2024-04-18 2:39PM EDT | 410.00 | 3.90 | 3.60 | 4.20 | -2.22 | -36.27% | 13 | 80 | 24.41% |
| RACE240419C00412500 | 2024-04-18 1:08PM EDT | 412.50 | 3.50 | 2.20 | 2.65 | -2.94 | -45.65% | 43 | 13 | 22.93% |
| RACE240419C00415000 | 2024-04-18 1:17PM EDT | 415.00 | 1.90 | 1.25 | 1.60 | -2.60 | -57.78% | 1 | 24 | 22.72% |
| RACE240419C00417500 | 2024-04-18 1:27PM EDT | 417.50 | 0.91 | 0.65 | 0.90 | -1.41 | -60.78% | 3 | 36 | 22.71% |
| RACE240419C00420000 | 2024-04-18 3:11PM EDT | 420.00 | 0.49 | 0.30 | 0.45 | -2.00 | -80.32% | 45 | 656 | 22.46% |
| RACE240419C00422500 | 2024-04-18 10:01AM EDT | 422.50 | 0.50 | 0.15 | 0.30 | -0.70 | -58.33% | 17 | 78 | 24.41% |
| RACE240419C00425000 | 2024-04-18 12:54PM EDT | 425.00 | 0.25 | 0.10 | 0.25 | -0.84 | -77.06% | 2 | 70 | 27.54% |
| RACE240419C00427500 | 2024-04-18 2:54PM EDT | 427.50 | 0.10 | 0.00 | 0.15 | -0.50 | -83.33% | 5 | 37 | 28.42% |
| RACE240419C00430000 | 2024-04-18 2:11PM EDT | 430.00 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 5 | 282 | 33.89% |
| RACE240419C00432500 | 2024-04-15 12:12PM EDT | 432.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 35.65% |
| RACE240419C00435000 | 2024-04-15 10:05AM EDT | 435.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 39.06% |
| RACE240419C00437500 | 2024-04-18 2:54PM EDT | 437.50 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 3 | 66 | 39.75% |
| RACE240419C00440000 | 2024-04-18 9:59AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 2 | 582 | 38.87% |
| RACE240419C00442500 | 2024-04-18 10:02AM EDT | 442.50 | 0.05 | 0.00 | 0.05 | -3.05 | -98.39% | 14 | 31 | 41.80% |
| RACE240419C00445000 | 2024-04-16 9:51AM EDT | 445.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 52.34% |
| RACE240419C00450000 | 2024-04-16 2:11PM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 50.39% |
| RACE240419C00455000 | 2024-04-15 2:08PM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 84 | 55.86% |
| RACE240419C00460000 | 2024-04-15 2:26PM EDT | 460.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 57 | 61.13% |
| RACE240419C00470000 | 2024-03-27 11:38AM EDT | 470.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 71.48% |
| RACE240419C00475000 | 2024-03-28 10:23AM EDT | 475.00 | 0.96 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.56% |
| RACE240419C00480000 | 2024-03-27 10:39AM EDT | 480.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 81.64% |
| RACE240419C00490000 | 2024-04-09 3:06PM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 91.02% |
| RACE240419C00495000 | 2024-04-10 10:40AM EDT | 495.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 22 | 95.70% |
| RACE240419C00500000 | 2024-04-09 3:07PM EDT | 500.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 100.39% |
| RACE240419C00505000 | 2024-04-09 11:15AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 97.66% |
| RACE240419C00510000 | 2024-02-20 4:04PM EDT | 510.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | - | 1 | 173.73% |
| RACE240419C00520000 | 2024-03-26 3:29PM EDT | 520.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 118.36% |
| RACE240419C00530000 | 2024-03-26 9:59AM EDT | 530.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 126.56% |
| RACE240419C00540000 | 2024-03-21 10:00AM EDT | 540.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 13 | 135.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240419P00320000 | 2024-04-11 3:06PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 131.25% |
| RACE240419P00330000 | 2024-04-11 3:06PM EDT | 330.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 62 | 116.41% |
| RACE240419P00340000 | 2024-04-15 1:39PM EDT | 340.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 102.34% |
| RACE240419P00350000 | 2024-04-11 3:08PM EDT | 350.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 88.28% |
| RACE240419P00360000 | 2024-03-19 10:03AM EDT | 360.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 74.61% |
| RACE240419P00370000 | 2024-04-15 2:26PM EDT | 370.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 61.13% |
| RACE240419P00375000 | 2024-04-18 9:53AM EDT | 375.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 5 | 54.30% |
| RACE240419P00380000 | 2024-04-18 9:59AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 93 | 47.66% |
| RACE240419P00385000 | 2024-04-18 2:22PM EDT | 385.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 15 | 17 | 45.12% |
| RACE240419P00390000 | 2024-04-16 1:27PM EDT | 390.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 40.43% |
| RACE240419P00395000 | 2024-04-18 1:31PM EDT | 395.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 2 | 10 | 34.38% |
| RACE240419P00400000 | 2024-04-18 3:08PM EDT | 400.00 | 0.10 | 0.10 | 0.25 | -0.98 | -90.74% | 10 | 162 | 27.39% |
| RACE240419P00402500 | 2024-04-17 11:08AM EDT | 402.50 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 25 | 24.95% |
| RACE240419P00405000 | 2024-04-18 10:58AM EDT | 405.00 | 0.28 | 0.35 | 0.55 | -0.27 | -49.09% | 2 | 114 | 23.15% |
| RACE240419P00407500 | 2024-04-18 1:27PM EDT | 407.50 | 0.89 | 0.65 | 1.05 | -0.31 | -25.83% | 11 | 52 | 23.10% |
| RACE240419P00410000 | 2024-04-18 2:15PM EDT | 410.00 | 1.50 | 1.30 | 1.70 | +0.15 | +11.11% | 4 | 62 | 21.91% |
| RACE240419P00412500 | 2024-04-18 2:50PM EDT | 412.50 | 2.55 | 2.30 | 2.70 | +0.60 | +30.77% | 57 | 50 | 20.96% |
| RACE240419P00415000 | 2024-04-18 1:49PM EDT | 415.00 | 4.00 | 3.70 | 4.30 | +1.40 | +53.85% | 10 | 27 | 21.92% |
| RACE240419P00417500 | 2024-04-17 3:49PM EDT | 417.50 | 3.50 | 5.50 | 6.30 | 0.00 | - | 1 | 20 | 23.88% |
| RACE240419P00420000 | 2024-04-18 10:42AM EDT | 420.00 | 5.00 | 7.60 | 8.30 | +0.21 | +4.38% | 5 | 133 | 23.34% |
| RACE240419P00422500 | 2024-04-11 2:27PM EDT | 422.50 | 6.30 | 9.50 | 10.70 | 0.00 | - | 9 | 34 | 26.54% |
| RACE240419P00425000 | 2024-04-18 10:43AM EDT | 425.00 | 8.70 | 12.10 | 13.50 | -5.42 | -38.39% | 3 | 81 | 36.21% |
| RACE240419P00427500 | 2024-04-04 2:30PM EDT | 427.50 | 12.60 | 14.30 | 15.60 | 0.00 | - | 7 | 51 | 33.11% |
| RACE240419P00430000 | 2024-04-17 3:10PM EDT | 430.00 | 16.20 | 17.00 | 18.50 | +2.50 | +18.25% | 1 | 105 | 45.51% |
| RACE240419P00432500 | 2024-03-27 3:12PM EDT | 432.50 | 6.40 | 19.40 | 20.80 | 0.00 | - | 2 | 5 | 45.90% |
| RACE240419P00435000 | 2024-04-17 11:23AM EDT | 435.00 | 21.10 | 22.10 | 23.40 | +1.60 | +8.21% | 1 | 3 | 52.20% |
| RACE240419P00437500 | 2024-03-28 11:06AM EDT | 437.50 | 8.90 | 24.30 | 25.70 | 0.00 | - | 4 | 3 | 51.47% |
| RACE240419P00440000 | 2024-03-28 12:14PM EDT | 440.00 | 10.44 | 27.10 | 28.30 | 0.00 | - | 12 | 0 | 57.96% |
| RACE240419P00442500 | 2024-03-26 10:01AM EDT | 442.50 | 9.50 | 29.50 | 30.80 | 0.00 | - | 5 | 0 | 61.82% |
| RACE240419P00445000 | 2024-04-05 2:42PM EDT | 445.00 | 27.00 | 31.80 | 33.10 | 0.00 | - | 1 | 0 | 59.38% |
| RACE240419P00450000 | 2024-03-26 3:54PM EDT | 450.00 | 15.70 | 37.10 | 38.30 | 0.00 | - | 12 | 0 | 72.95% |
| RACE240419P00470000 | 2024-03-04 11:39AM EDT | 470.00 | 56.70 | 48.70 | 52.60 | 0.00 | - | 1 | 0 | 0.00% |
| RACE240419P00500000 | 2024-02-29 11:51AM EDT | 500.00 | 79.00 | 62.10 | 66.00 | 0.00 | - | 35 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.