UK markets open in 1 hour 43 minutes
NIKKEI 225
31,753.92 -118.60 (-0.37%) HANG SENG
17,830.32 +457.29 (+2.63%) CRUDE OIL
91.77 +0.06 (+0.07%) GOLD FUTURES
1,881.50 +2.90 (+0.15%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,069.36 +461.47 (+2.14%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS231020C00350000 | 2023-07-05 11:21AM EDT | 350.00 | 53.00 | 81.90 | 86.70 | 0.00 | - | - | 2 | 0.00% |
| FDS231020C00380000 | 2023-07-07 2:42PM EDT | 380.00 | 26.58 | 47.90 | 53.80 | 0.00 | - | 6 | 2 | 0.00% |
| FDS231020C00390000 | 2023-09-15 3:00PM EDT | 390.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS231020C00400000 | 2023-09-21 9:47AM EDT | 400.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDS231020C00410000 | 2023-09-19 1:07PM EDT | 410.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS231020C00420000 | 2023-09-22 1:57PM EDT | 420.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDS231020C00430000 | 2023-09-27 3:08PM EDT | 430.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| FDS231020C00440000 | 2023-09-28 2:24PM EDT | 440.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDS231020C00450000 | 2023-09-28 3:54PM EDT | 450.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FDS231020C00460000 | 2023-09-28 3:07PM EDT | 460.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FDS231020C00470000 | 2023-09-28 9:34AM EDT | 470.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDS231020C00480000 | 2023-09-25 10:23AM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FDS231020C00490000 | 2023-09-26 10:13AM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FDS231020C00510000 | 2023-09-21 10:46AM EDT | 510.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FDS231020C00520000 | 2023-07-28 1:45PM EDT | 520.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 59.66% |
| FDS231020C00540000 | 2023-07-18 10:12AM EDT | 540.00 | 1.68 | 0.00 | 2.80 | 0.00 | - | 2 | 0 | 50.90% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS231020P00210000 | 2023-05-05 3:22PM EDT | 210.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 14 | 3 | 174.56% |
| FDS231020P00320000 | 2023-07-19 11:51AM EDT | 320.00 | 0.55 | 0.05 | 1.20 | 0.00 | - | 4 | 23 | 67.82% |
| FDS231020P00330000 | 2023-08-03 3:52PM EDT | 330.00 | 1.17 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 65.97% |
| FDS231020P00340000 | 2023-07-17 1:49PM EDT | 340.00 | 1.70 | 0.00 | 2.25 | 0.00 | - | - | 2 | 63.18% |
| FDS231020P00350000 | 2023-09-21 1:32PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FDS231020P00360000 | 2023-09-20 3:57PM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FDS231020P00370000 | 2023-09-25 10:58AM EDT | 370.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDS231020P00380000 | 2023-09-25 2:02PM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDS231020P00390000 | 2023-09-28 11:32AM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDS231020P00400000 | 2023-09-28 2:02PM EDT | 400.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDS231020P00410000 | 2023-09-28 2:02PM EDT | 410.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FDS231020P00420000 | 2023-09-28 3:46PM EDT | 420.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| FDS231020P00430000 | 2023-09-28 12:51PM EDT | 430.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FDS231020P00440000 | 2023-09-28 3:46PM EDT | 440.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.39% |
| FDS231020P00450000 | 2023-09-28 1:33PM EDT | 450.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FDS231020P00460000 | 2023-09-21 10:16AM EDT | 460.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS231020P00470000 | 2023-09-22 1:00PM EDT | 470.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
