NasdaqGM - Delayed Quote • USD
Futu Holdings Limited (FUTU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503C00047000 | 3/27/2024 2:34 PM | 47 | 6.95 | 19.50 | 20.60 | 0.00 | 0.00% | 1 | 1 | 191.60% |
| FUTU240503C00048000 | 4/19/2024 2:16 PM | 48 | 6.74 | 17.25 | 20.55 | 0.00 | 0.00% | 3 | 3 | 170.90% |
| FUTU240503C00052000 | 4/2/2024 4:06 PM | 52 | 4.88 | 14.15 | 16.60 | 0.00 | 0.00% | - | 1 | 166.02% |
| FUTU240503C00053000 | 4/24/2024 3:46 PM | 53 | 14.45 | 12.20 | 14.35 | 2.85 | 24.57% | 2 | 3 | 155.37% |
| FUTU240503C00054000 | 4/26/2024 7:14 PM | 54 | 12.68 | 11.40 | 13.75 | 2.98 | 30.72% | 25 | 39 | 94.92% |
| FUTU240503C00055000 | 4/26/2024 7:59 PM | 55 | 11.50 | 11.35 | 11.55 | 2.80 | 32.18% | 4 | 56 | 72.27% |
| FUTU240503C00056000 | 4/26/2024 6:02 PM | 56 | 10.15 | 8.50 | 10.95 | 2.15 | 26.87% | 19 | 34 | 107.42% |
| FUTU240503C00057000 | 4/26/2024 6:19 PM | 57 | 8.95 | 8.55 | 9.80 | 1.79 | 25.00% | 8 | 247 | 90.63% |
| FUTU240503C00058000 | 4/26/2024 7:01 PM | 58 | 8.88 | 7.45 | 8.75 | 3.73 | 72.43% | 10 | 1,057 | 79.88% |
| FUTU240503C00059000 | 4/24/2024 4:29 PM | 59 | 5.57 | 6.45 | 7.95 | 0.00 | 0.00% | 5 | 65 | 83.01% |
| FUTU240503C00060000 | 4/26/2024 1:41 PM | 60 | 6.30 | 5.50 | 6.80 | 2.70 | 75.00% | 3 | 1,152 | 67.48% |
| FUTU240503C00061000 | 4/26/2024 6:37 PM | 61 | 6.15 | 4.60 | 5.85 | 3.70 | 151.02% | 8 | 214 | 62.06% |
| FUTU240503C00062000 | 4/26/2024 6:19 PM | 62 | 4.50 | 4.60 | 5.00 | 2.45 | 119.51% | 102 | 686 | 51.76% |
| FUTU240503C00063000 | 4/26/2024 6:32 PM | 63 | 4.00 | 3.55 | 4.60 | 2.27 | 131.21% | 23 | 280 | 54.10% |
| FUTU240503C00064000 | 4/26/2024 7:59 PM | 64 | 3.30 | 2.91 | 3.40 | 2.24 | 211.32% | 31 | 127 | 55.18% |
| FUTU240503C00065000 | 4/26/2024 6:26 PM | 65 | 2.38 | 2.53 | 2.74 | 1.42 | 147.92% | 129 | 114 | 51.37% |
| FUTU240503C00067000 | 4/26/2024 6:36 PM | 67 | 1.88 | 1.41 | 1.68 | 1.38 | 276.00% | 90 | 56 | 53.61% |
| FUTU240503C00068000 | 4/26/2024 7:54 PM | 68 | 1.26 | 0.94 | 1.34 | 0.94 | 293.75% | 1,072 | 132 | 55.23% |
| FUTU240503C00070000 | 4/26/2024 7:58 PM | 70 | 0.70 | 0.63 | 0.74 | 0.50 | 250.00% | 290 | 58 | 52.93% |
| FUTU240503C00075000 | 4/26/2024 7:35 PM | 75 | 0.16 | 0.14 | 0.20 | 0.10 | 166.67% | 148 | 19 | 58.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FUTU240503P00045000 | 4/4/2024 1:57 PM | 45 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 183.20% |
| FUTU240503P00046000 | 4/11/2024 2:05 PM | 46 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 174.61% |
| FUTU240503P00047000 | 4/25/2024 2:00 PM | 47 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 166.21% |
| FUTU240503P00048000 | 4/19/2024 7:59 PM | 48 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 158.01% |
| FUTU240503P00049000 | 4/9/2024 2:24 PM | 49 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 41 | 1,039 | 149.80% |
| FUTU240503P00050000 | 4/24/2024 1:41 PM | 50 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 61 | 141.80% |
| FUTU240503P00051000 | 4/23/2024 5:04 PM | 51 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 21 | 133.79% |
| FUTU240503P00052000 | 4/23/2024 5:58 PM | 52 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 56 | 125.98% |
| FUTU240503P00053000 | 4/24/2024 1:34 PM | 53 | 0.05 | 0.01 | 1.67 | 0.00 | 0.00% | 1 | 80 | 148.34% |
| FUTU240503P00054000 | 4/25/2024 5:44 PM | 54 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 71 | 59.38% |
| FUTU240503P00055000 | 4/26/2024 4:04 PM | 55 | 0.01 | 0.01 | 0.23 | -0.05 | -83.33% | 24 | 73 | 79.69% |
| FUTU240503P00056000 | 4/26/2024 1:39 PM | 56 | 0.05 | 0.00 | 0.93 | -0.05 | -50.00% | 1 | 75 | 101.17% |
| FUTU240503P00057000 | 4/26/2024 6:33 PM | 57 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 14 | 93 | 55.08% |
| FUTU240503P00058000 | 4/26/2024 7:52 PM | 58 | 0.06 | 0.02 | 0.06 | -0.17 | -73.91% | 89 | 106 | 53.13% |
| FUTU240503P00059000 | 4/26/2024 6:01 PM | 59 | 0.09 | 0.06 | 0.11 | -0.27 | -75.00% | 69 | 101 | 50.78% |
| FUTU240503P00060000 | 4/26/2024 7:55 PM | 60 | 0.13 | 0.10 | 0.14 | -0.44 | -77.19% | 275 | 151 | 50.00% |
| FUTU240503P00062000 | 4/26/2024 7:34 PM | 62 | 0.34 | 0.31 | 0.36 | -0.98 | -74.24% | 201 | 77 | 49.07% |
| FUTU240503P00063000 | 4/26/2024 7:49 PM | 63 | 0.54 | 0.46 | 0.74 | -1.13 | -67.66% | 91 | 46 | 50.68% |
Related Tickers
TIGR UP Fintech Holding Limited
3.5500
+8.56%
CLSK CleanSpark, Inc.
19.23
-1.59%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
RIOT Riot Platforms, Inc.
11.93
-1.49%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
AGBA AGBA Group Holding Limited
2.1400
-4.46%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
HUT Hut 8 Corp.
8.81
-0.56%
GS The Goldman Sachs Group, Inc.
427.57
+1.79%
SCHW The Charles Schwab Corporation
74.99
+0.13%