NYSE - Nasdaq Real Time Price • USD
Ferrari N.V. (RACE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
| 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 | 70.61% |
| RACE240503C00405000 | 4/19/2024 2:44 PM | 405 | 11.60 | 17.60 | 20.50 | 0.00 | 0.00% | 1 | 1 | 40.56% |
| RACE240503C00410000 | 4/26/2024 2:37 PM | 410 | 13.45 | 13.80 | 15.30 | 6.28 | 87.59% | 2 | 14 | 32.51% |
| RACE240503C00412500 | 4/25/2024 1:44 PM | 412.5 | 6.25 | 11.80 | 13.10 | 0.00 | 0.00% | 1 | 1 | 30.46% |
| RACE240503C00415000 | 4/26/2024 5:43 PM | 415 | 10.05 | 9.30 | 11.10 | 3.62 | 56.30% | 9 | 12 | 29.05% |
| RACE240503C00420000 | 4/26/2024 2:37 PM | 420 | 6.73 | 6.80 | 7.60 | 0.03 | 0.45% | 4 | 10 | 27.05% |
| RACE240503C00425000 | 4/26/2024 7:54 PM | 425 | 4.40 | 4.20 | 4.90 | 2.39 | 118.91% | 31 | 39 | 26.00% |
| RACE240503C00427500 | 4/25/2024 1:46 PM | 427.5 | 1.50 | 3.40 | 3.80 | 0.00 | 0.00% | 2 | 19 | 25.49% |
| RACE240503C00430000 | 4/26/2024 7:52 PM | 430 | 2.86 | 1.95 | 3.20 | 2.00 | 232.56% | 15 | 29 | 26.59% |
| RACE240503C00435000 | 4/26/2024 7:47 PM | 435 | 1.70 | 1.40 | 1.85 | 1.00 | 142.86% | 26 | 7 | 26.21% |
| RACE240503C00440000 | 4/25/2024 1:47 PM | 440 | 0.47 | 0.75 | 1.00 | 0.00 | 0.00% | 3 | 6 | 25.97% |
| RACE240503C00445000 | 4/26/2024 7:56 PM | 445 | 0.65 | 0.30 | 0.65 | -0.52 | -44.44% | 141 | 3 | 27.47% |
| RACE240503C00450000 | 4/23/2024 6:23 PM | 450 | 0.83 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 3 | 32.89% |
| RACE240503C00455000 | 4/19/2024 7:13 PM | 455 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 37.11% |
| RACE240503C00460000 | 4/24/2024 5:46 PM | 460 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 41.19% |
| RACE240503C00480000 | 4/8/2024 1:43 PM | 480 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 56.37% |
| RACE240503C00550000 | 3/28/2024 4:45 PM | 550 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 90.14% |
| 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 | 101.25% |
| RACE240503P00350000 | 4/23/2024 2:57 PM | 350 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 9 | 70.17% |
| RACE240503P00360000 | 4/23/2024 3:02 PM | 360 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 13 | 61.13% |
| RACE240503P00365000 | 4/17/2024 5:12 PM | 365 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 25 | 56.69% |
| RACE240503P00375000 | 4/17/2024 4:07 PM | 375 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | - | 30 | 54.76% |
| RACE240503P00385000 | 4/26/2024 4:15 PM | 385 | 0.14 | 0.00 | 0.15 | -0.93 | -86.92% | 2 | 2 | 33.20% |
| RACE240503P00390000 | 4/25/2024 6:54 PM | 390 | 0.18 | 0.10 | 0.25 | -0.56 | -75.68% | 3 | 19 | 31.89% |
| RACE240503P00400000 | 4/26/2024 7:48 PM | 400 | 0.47 | 0.35 | 0.65 | -0.60 | -56.07% | 16 | 15 | 28.88% |
| RACE240503P00405000 | 4/24/2024 3:07 PM | 405 | 0.90 | 0.65 | 1.00 | -0.77 | -46.11% | 15 | 3 | 26.98% |
| RACE240503P00410000 | 4/26/2024 2:37 PM | 410 | 2.16 | 1.20 | 1.70 | -3.31 | -60.51% | 2 | 5 | 25.98% |
| RACE240503P00412500 | 4/24/2024 5:38 PM | 412.5 | 3.40 | 1.75 | 2.20 | 0.00 | 0.00% | 2 | 5 | 25.53% |
| RACE240503P00415000 | 4/25/2024 5:05 PM | 415 | 6.40 | 2.35 | 2.85 | 0.00 | 0.00% | 1 | 7 | 25.23% |
| RACE240503P00417500 | 4/24/2024 5:38 PM | 417.5 | 5.10 | 3.10 | 3.70 | 0.00 | 0.00% | 1 | 4 | 25.21% |
| RACE240503P00420000 | 4/26/2024 5:40 PM | 420 | 4.40 | 4.10 | 4.60 | -4.80 | -52.17% | 4 | 14 | 24.70% |
| RACE240503P00422500 | 4/26/2024 4:01 PM | 422.5 | 5.60 | 5.20 | 5.70 | -1.80 | -24.32% | 11 | 8 | 24.34% |
| RACE240503P00435000 | 4/26/2024 1:43 PM | 435 | 19.40 | 13.10 | 14.80 | 9.20 | 90.20% | 2 | 2 | 28.54% |
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%
XPEV XPeng Inc.
7.84
+10.73%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.40
+1.29%
LVWR LiveWire Group, Inc.
6.80
-3.95%