NYSE - Delayed Quote • USD
Ferrari N.V. (RACE)
At close: 4:00 PM EDT
After hours: 4:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426C00400000 | 4/22/2024 2:12 PM | 400 | 10.76 | 20.60 | 24.20 | 0.00 | 0.00% | 1 | 2 | 101.83% |
| RACE240426C00405000 | 4/25/2024 5:26 PM | 405 | 9.04 | 15.10 | 19.50 | 0.00 | 0.00% | 9 | 24 | 91.19% |
| RACE240426C00410000 | 4/26/2024 5:00 PM | 410 | 12.18 | 10.40 | 14.30 | 7.42 | 155.88% | 2 | 36 | 71.00% |
| RACE240426C00412500 | 4/26/2024 1:51 PM | 412.5 | 7.85 | 7.90 | 11.10 | -3.50 | -30.84% | 2 | 2 | 51.12% |
| RACE240426C00415000 | 4/26/2024 3:43 PM | 415 | 6.35 | 5.40 | 9.20 | 4.35 | 217.50% | 3 | 28 | 51.76% |
| RACE240426C00417500 | 4/25/2024 1:44 PM | 417.5 | 1.25 | 3.10 | 6.40 | 0.00 | 0.00% | 2 | 3 | 38.23% |
| RACE240426C00420000 | 4/26/2024 7:55 PM | 420 | 1.72 | 0.85 | 3.40 | 0.99 | 135.62% | 28 | 26 | 21.88% |
| RACE240426C00422500 | 4/26/2024 1:50 PM | 422.5 | 0.62 | 0.00 | 1.05 | 0.37 | 148.00% | 12 | 30 | 12.13% |
| RACE240426C00425000 | 4/26/2024 7:57 PM | 425 | 0.01 | 0.00 | 0.20 | -0.26 | -96.30% | 3 | 20 | 11.23% |
| RACE240426C00427500 | 4/23/2024 4:36 PM | 427.5 | 2.30 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 12 | 19.19% |
| RACE240426C00430000 | 4/26/2024 7:36 PM | 430 | 0.10 | 0.00 | 0.20 | -1.15 | -92.00% | 12 | 46 | 24.22% |
| RACE240426C00435000 | 4/26/2024 7:57 PM | 435 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 22 | 27.74% |
| RACE240426C00440000 | 4/19/2024 2:10 PM | 440 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 120 | 120 | 36.52% |
| RACE240426C00445000 | 4/23/2024 2:53 PM | 445 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 63.87% |
| RACE240426C00450000 | 4/8/2024 1:30 PM | 450 | 1.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 74.41% |
| RACE240426C00455000 | 4/22/2024 4:55 PM | 455 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 56.25% |
| RACE240426C00460000 | 4/23/2024 3:00 PM | 460 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 63.67% |
| RACE240426C00465000 | 4/26/2024 7:57 PM | 465 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1 | 2 | 83.98% |
| RACE240426C00470000 | 4/22/2024 7:58 PM | 470 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 113.09% |
| RACE240426C00475000 | 4/22/2024 7:58 PM | 475 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 122.07% |
| RACE240426C00480000 | 4/22/2024 7:58 PM | 480 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 168.26% |
| RACE240426C00510000 | 3/26/2024 3:40 PM | 510 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 180.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RACE240426P00340000 | 4/23/2024 2:57 PM | 340 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 3 | 209.77% |
| RACE240426P00350000 | 4/25/2024 1:57 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 8 | 131.25% |
| RACE240426P00360000 | 4/25/2024 1:54 PM | 360 | 0.05 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 2 | 166.99% |
| RACE240426P00365000 | 4/25/2024 1:57 PM | 365 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 8 | 150.00% |
| RACE240426P00370000 | 4/25/2024 1:53 PM | 370 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 138.18% |
| RACE240426P00375000 | 4/24/2024 2:59 PM | 375 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 32 | 126.37% |
| RACE240426P00380000 | 4/26/2024 7:17 PM | 380 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 2 | 48 | 128.91% |
| RACE240426P00385000 | 4/26/2024 7:16 PM | 385 | 0.05 | 0.00 | 0.70 | -0.38 | -88.37% | 2 | 15 | 101.56% |
| RACE240426P00390000 | 4/23/2024 3:07 PM | 390 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 34 | 91.11% |
| RACE240426P00395000 | 4/23/2024 6:21 PM | 395 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 52.34% |
| RACE240426P00400000 | 4/25/2024 7:04 PM | 400 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 5 | 61.82% |
| RACE240426P00405000 | 4/25/2024 2:26 PM | 405 | 0.59 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 10 | 50.24% |
| RACE240426P00407500 | 4/24/2024 1:30 PM | 407.5 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 52.34% |
| RACE240426P00410000 | 4/26/2024 5:56 PM | 410 | 0.10 | 0.00 | 0.15 | -1.20 | -92.31% | 3 | 21 | 34.38% |
| RACE240426P00412500 | 4/24/2024 2:21 PM | 412.5 | 0.73 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 7 | 32.23% |
| RACE240426P00415000 | 4/26/2024 5:40 PM | 415 | 0.05 | 0.00 | 0.15 | -3.15 | -98.44% | 36 | 69 | 22.85% |
| RACE240426P00417500 | 4/25/2024 7:05 PM | 417.5 | 4.70 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 18.02% |
| RACE240426P00420000 | 4/26/2024 5:40 PM | 420 | 0.15 | 0.00 | 0.55 | -6.35 | -97.69% | 36 | 60 | 16.63% |
| RACE240426P00425000 | 4/26/2024 7:58 PM | 425 | 2.51 | 1.55 | 3.70 | -3.49 | -58.17% | 2 | 3 | 24.88% |
| RACE240426P00430000 | 4/26/2024 7:26 PM | 430 | 7.75 | 6.30 | 9.40 | -12.25 | -61.25% | 6 | 7 | 52.78% |
| RACE240426P00435000 | 4/5/2024 2:19 PM | 435 | 23.00 | 10.50 | 14.40 | 0.00 | 0.00% | 4 | 1 | 69.48% |
| RACE240426P00440000 | 4/10/2024 2:43 PM | 440 | 22.50 | 15.70 | 19.40 | 0.00 | 0.00% | 1 | 1 | 84.72% |
| RACE240426P00445000 | 4/10/2024 3:24 PM | 445 | 27.90 | 21.50 | 24.50 | 0.00 | 0.00% | - | 0 | 66.89% |
| RACE240426P00470000 | 4/10/2024 2:15 PM | 470 | 53.37 | 46.00 | 49.20 | 0.00 | 0.00% | - | 0 | 85.94% |
| RACE240426P00490000 | 4/10/2024 7:33 PM | 490 | 72.07 | 65.80 | 70.00 | 0.00 | 0.00% | - | 0 | 147.07% |
| RACE240426P00510000 | 4/4/2024 3:25 PM | 510 | 90.89 | 85.50 | 90.00 | 0.00 | 0.00% | 1 | 0 | 165.43% |
| RACE240426P00550000 | 4/4/2024 3:25 PM | 550 | 130.70 | 126.00 | 129.90 | 0.00 | 0.00% | 2 | 0 | 241.70% |
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%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.40
+1.29%
MBG.DE Mercedes-Benz Group AG
74.36
+1.56%
P911.DE Dr. Ing. h.c. F. Porsche AG
89.80
+0.40%