UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.25 -2.74 (-3.56%) GOLD FUTURES
2,368.50 +22.70 (+0.97%) DOW
38,280.56 -405.76 (-1.05%) Bitcoin GBP
53,946.36 +710.70 (+1.34%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 211.10 | 221.00 | 0.00 | - | 1 | 1 | 399.96% |
| FDS240621C00400000 | 2024-05-28 9:31AM EDT | 400.00 | 35.00 | 9.40 | 14.90 | 0.00 | - | 1 | 3 | 46.26% |
| FDS240621C00420000 | 2024-05-29 3:59PM EDT | 420.00 | 12.00 | 2.70 | 6.30 | 0.00 | - | 1 | 4 | 41.41% |
| FDS240621C00430000 | 2024-05-23 2:19PM EDT | 430.00 | 3.00 | 0.20 | 3.40 | -12.70 | -80.89% | 1 | 10 | 38.41% |
| FDS240621C00440000 | 2024-06-03 9:57AM EDT | 440.00 | 0.70 | 0.05 | 2.90 | -1.80 | -72.00% | 1 | 12 | 42.63% |
| FDS240621C00450000 | 2024-05-30 1:04PM EDT | 450.00 | 0.25 | 0.05 | 4.80 | -1.01 | -80.16% | 1 | 77 | 57.23% |
| FDS240621C00460000 | 2024-06-03 12:15PM EDT | 460.00 | 0.74 | 0.10 | 1.50 | -0.51 | -40.80% | 4 | 529 | 45.59% |
| FDS240621C00470000 | 2024-05-30 1:04PM EDT | 470.00 | 0.88 | 0.10 | 4.70 | 0.00 | - | 2 | 121 | 56.54% |
| FDS240621C00480000 | 2024-06-03 11:43AM EDT | 480.00 | 0.35 | 0.25 | 1.65 | -1.04 | -74.82% | 1 | 8 | 50.02% |
| FDS240621C00490000 | 2024-05-29 2:04PM EDT | 490.00 | 0.50 | 0.25 | 4.60 | 0.00 | - | 1 | 6 | 66.41% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 55.79% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FDS240621C00520000 | 2024-05-23 2:39PM EDT | 520.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 65.28% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 66.80% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.55% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 106.73% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.86% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.75% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 78.32% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 105.57% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 115.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 129.44% |
| FDS240621P00240000 | 2024-05-28 9:32AM EDT | 240.00 | 2.14 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 96.97% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 72.38% |
| FDS240621P00350000 | 2024-05-31 2:23PM EDT | 350.00 | 0.70 | 0.20 | 3.00 | -0.09 | -11.39% | 1 | 1 | 50.02% |
| FDS240621P00370000 | 2024-06-03 11:47AM EDT | 370.00 | 3.35 | 1.90 | 4.70 | +0.85 | +34.00% | 2 | 10 | 40.41% |
| FDS240621P00380000 | 2024-05-31 3:47PM EDT | 380.00 | 4.90 | 3.90 | 7.20 | 0.00 | - | 364 | 374 | 39.08% |
| FDS240621P00390000 | 2024-05-31 2:10PM EDT | 390.00 | 7.26 | 6.40 | 10.60 | 0.00 | - | 4 | 12 | 37.61% |
| FDS240621P00400000 | 2024-05-28 9:32AM EDT | 400.00 | 3.34 | 10.60 | 13.50 | 0.00 | - | 2 | 15 | 31.67% |
| FDS240621P00410000 | 2024-05-28 9:30AM EDT | 410.00 | 3.90 | 16.60 | 20.90 | 0.00 | - | 1 | 9 | 34.91% |
| FDS240621P00420000 | 2024-05-31 12:34PM EDT | 420.00 | 21.31 | 22.00 | 29.80 | 0.00 | - | 2 | 45 | 40.27% |
| FDS240621P00430000 | 2024-05-24 10:46AM EDT | 430.00 | 8.20 | 30.50 | 37.80 | 0.00 | - | 10 | 59 | 40.64% |
| FDS240621P00440000 | 2024-05-31 11:06AM EDT | 440.00 | 36.90 | 40.00 | 47.30 | 0.00 | - | 2 | 122 | 45.15% |
| FDS240621P00450000 | 2024-05-31 11:39AM EDT | 450.00 | 46.90 | 49.70 | 56.60 | 0.00 | - | 1 | 27 | 47.80% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 0.00% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 0.00% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 0.00% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.