NYSE - Delayed Quote USD

Ferrari N.V. (RACE)

422.46 +10.25 (+2.49%)
At close: April 26 at 4:00 PM EDT
423.71 +1.25 (+0.30%)
After hours: April 26 at 7:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RACE240503C00350000 4/19/2024 7:36 PM 350 58.92 71.60 74.10 0.00 0.00% 3 0 76.27%
RACE240503C00405000 4/19/2024 2:44 PM 405 11.60 17.60 20.50 0.00 0.00% 1 1 43.81%
RACE240503C00410000 4/26/2024 2:37 PM 410 13.45 13.80 15.30 6.28 87.59% 2 14 35.12%
RACE240503C00412500 4/25/2024 1:44 PM 412.5 6.25 11.80 13.10 0.00 0.00% 1 1 32.90%
RACE240503C00415000 4/26/2024 5:43 PM 415 10.05 9.30 11.10 3.62 56.30% 9 12 31.38%
RACE240503C00420000 4/26/2024 2:37 PM 420 6.73 6.80 7.60 0.03 0.45% 4 10 29.21%
RACE240503C00425000 4/26/2024 7:54 PM 425 4.40 4.20 4.90 2.39 118.91% 31 39 28.08%
RACE240503C00427500 4/25/2024 1:46 PM 427.5 1.50 3.40 3.80 0.00 0.00% 2 19 27.54%
RACE240503C00430000 4/26/2024 7:52 PM 430 2.86 1.95 3.20 2.00 232.56% 15 29 28.72%
RACE240503C00435000 4/26/2024 7:47 PM 435 1.70 1.40 1.85 1.00 142.86% 26 7 28.31%
RACE240503C00440000 4/25/2024 1:47 PM 440 0.47 0.75 1.00 0.00 0.00% 3 6 28.05%
RACE240503C00445000 4/26/2024 7:56 PM 445 0.65 0.30 0.65 -0.52 -44.44% 141 3 29.66%
RACE240503C00450000 4/23/2024 6:23 PM 450 0.83 0.10 0.00 0.00 0.00% 2 3 12.50%
RACE240503C00455000 4/19/2024 7:13 PM 455 0.40 0.00 0.75 0.00 0.00% 1 2 40.09%
RACE240503C00460000 4/24/2024 5:46 PM 460 0.20 0.00 0.75 0.00 0.00% 1 1 44.48%
RACE240503C00480000 4/8/2024 1:43 PM 480 0.50 0.00 0.75 0.00 0.00% - 2 53.47%
RACE240503C00550000 3/28/2024 4:45 PM 550 0.20 0.00 0.75 0.00 0.00% 2 2 97.36%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RACE240503P00335000 4/17/2024 2:00 PM 335 0.22 0.00 2.15 0.00 0.00% 2 3 109.38%
RACE240503P00350000 4/23/2024 2:57 PM 350 0.41 0.00 0.75 0.00 0.00% 7 9 75.78%
RACE240503P00360000 4/23/2024 3:02 PM 360 0.06 0.00 0.00 0.00 0.00% 11 13 25.00%
RACE240503P00365000 4/17/2024 5:12 PM 365 0.35 0.00 0.75 0.00 0.00% - 25 61.23%
RACE240503P00375000 4/17/2024 4:07 PM 375 0.70 0.00 0.00 0.00 0.00% - 30 25.00%
RACE240503P00385000 4/26/2024 4:15 PM 385 0.14 0.00 0.15 -0.93 -86.92% 2 2 35.89%
RACE240503P00390000 4/26/2024 7:09 PM 390 0.18 0.10 0.25 -0.56 -75.68% 3 19 34.47%
RACE240503P00400000 4/26/2024 7:48 PM 400 0.47 0.35 0.65 -0.60 -56.07% 16 15 31.20%
RACE240503P00405000 4/24/2024 3:07 PM 405 0.90 0.65 1.00 -0.77 -46.11% 15 3 29.15%
RACE240503P00410000 4/26/2024 2:37 PM 410 2.16 1.20 1.70 -3.31 -60.51% 2 5 28.06%
RACE240503P00412500 4/24/2024 5:38 PM 412.5 3.40 1.75 2.20 0.00 0.00% 2 5 27.58%
RACE240503P00415000 4/25/2024 5:05 PM 415 6.40 2.35 2.85 0.00 0.00% 1 7 27.26%
RACE240503P00417500 4/24/2024 5:38 PM 417.5 5.10 3.10 3.70 0.00 0.00% 1 4 27.23%
RACE240503P00420000 4/26/2024 5:40 PM 420 4.40 4.10 4.60 -4.80 -52.17% 4 14 26.67%
RACE240503P00422500 4/26/2024 4:01 PM 422.5 5.60 5.20 5.70 -1.80 -24.32% 11 8 26.29%
RACE240503P00435000 4/26/2024 1:43 PM 435 19.40 13.10 14.80 9.20 90.20% 2 2 30.82%

Related Tickers

TM Toyota Motor Corporation
226.71
+0.60%
 
STLA Stellantis N.V.
24.74
+0.57%
 
HMC Honda Motor Co., Ltd.
33.85
+0.59%
 
GM General Motors Company
45.84
+0.48%
 
LOT Lotus Technology Inc.
5.64
-5.37%
 
LI Li Auto Inc.
25.04
+6.69%
 
F Ford Motor Company
12.79
-1.92%
 
POAHY Porsche Automobil Holding SE
5.21
0.00%
 
XPEV XPeng Inc.
7.84
+10.73%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.40
+1.29%