RACE - Ferrari N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE190927C001450002019-09-20 10:39AM EDT145.007.806.908.100.00-3037.74%
RACE190927C001500002019-09-23 10:21AM EDT150.002.903.103.50-0.70-19.44%28025.98%
RACE190927C001525002019-09-23 11:34AM EDT152.501.551.501.65-1.65-51.56%11021.66%
RACE190927C001550002019-09-23 11:35AM EDT155.000.630.550.70-0.17-21.25%4022.12%
RACE190927C001575002019-09-23 10:12AM EDT157.500.170.150.25-0.18-51.43%4022.71%
RACE190927C001600002019-09-20 12:09PM EDT160.000.130.000.000.00-3012.50%
RACE190927C001625002019-09-04 2:51PM EDT162.502.800.000.000.00-8012.50%
RACE190927C001650002019-09-11 12:57PM EDT165.000.350.000.000.00-11012.50%
RACE190927C001675002019-09-09 11:24AM EDT167.501.200.000.100.00--042.68%
RACE190927C001700002019-09-06 11:06AM EDT170.001.120.000.000.00-1025.00%
RACE190927C001850002019-09-09 9:30AM EDT185.000.10-0.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RACE190927P001300002019-08-22 10:57AM EDT130.000.250.000.150.00--066.21%
RACE190927P001350002019-09-10 2:32PM EDT135.000.400.000.300.00--059.18%
RACE190927P001380002019-09-19 10:13AM EDT138.000.050.000.000.00-1025.00%
RACE190927P001410002019-09-10 2:32PM EDT141.000.900.000.000.00-3012.50%
RACE190927P001440002019-09-11 10:05AM EDT144.001.030.000.200.00--034.77%
RACE190927P001450002019-09-18 3:49PM EDT145.000.300.100.250.00-1033.40%
RACE190927P001460002019-09-10 3:15PM EDT146.000.950.000.300.00--031.59%
RACE190927P001470002019-09-16 3:50PM EDT147.001.200.200.350.00-1029.44%
RACE190927P001480002019-09-18 11:23AM EDT148.000.580.350.500.00-10029.20%
RACE190927P001490002019-09-20 2:16PM EDT149.000.900.450.650.00-2028.03%
RACE190927P001500002019-09-23 11:07AM EDT150.000.800.650.75-0.25-23.81%11025.29%
RACE190927P001525002019-09-20 3:00PM EDT152.502.051.501.650.00-4024.61%
RACE190927P001550002019-09-16 11:34AM EDT155.004.902.953.300.00-2027.08%
RACE190927P001575002019-09-10 10:58AM EDT157.506.324.905.400.00-4030.86%
RACE190927P001600002019-09-06 12:13PM EDT160.002.006.509.400.00-5067.43%
RACE190927P001625002019-09-10 9:32AM EDT162.509.809.0012.400.00-1055.18%