UK markets open in 5 hours 6 minutes
NIKKEI 225
38,145.04 -260.62 (-0.68%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,297.80 -5.10 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,126.61 -3,206.88 (-6.25%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-04-29 10:03AM EDT | 420.00 | 11.20 | 6.20 | 8.10 | 0.00 | - | 1 | 8 | 26.58% |
| FDS240517C00430000 | 2024-04-30 1:18PM EDT | 430.00 | 3.00 | 2.25 | 3.70 | -2.50 | -45.45% | 1 | 20 | 23.96% |
| FDS240517C00440000 | 2024-04-30 11:20AM EDT | 440.00 | 1.50 | 0.05 | 1.40 | -0.80 | -34.78% | 9 | 36 | 22.52% |
| FDS240517C00450000 | 2024-04-29 1:56PM EDT | 450.00 | 0.86 | 0.20 | 3.20 | 0.00 | - | 4 | 19 | 37.32% |
| FDS240517C00460000 | 2024-04-29 12:12PM EDT | 460.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 17 | 29.18% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.30 | 0.25 | 1.25 | 0.00 | - | 1 | 12 | 38.68% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 1.70 | 0.00 | - | 6 | 8 | 47.00% |
| FDS240517C00490000 | 2024-04-30 9:46AM EDT | 490.00 | 0.05 | 0.00 | 0.25 | -2.30 | -97.87% | 1 | 15 | 36.23% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 55.20% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 52.08% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 56.06% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 59.91% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 63.65% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 67.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 1.70 | 0.00 | - | - | 1 | 69.43% |
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | - | 1 | 50.21% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | - | 3 | 42.94% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | - | 5 | 35.63% |
| FDS240517P00390000 | 2024-04-24 3:13PM EDT | 390.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | 2 | 27 | 29.24% |
| FDS240517P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 1.50 | 1.55 | 2.55 | 0.00 | - | 1 | 34 | 24.01% |
| FDS240517P00410000 | 2024-04-29 1:21PM EDT | 410.00 | 4.61 | 3.80 | 5.00 | +2.06 | +80.78% | 5 | 38 | 22.41% |
| FDS240517P00420000 | 2024-04-25 3:24PM EDT | 420.00 | 7.73 | 7.40 | 9.80 | 0.00 | - | 1 | 107 | 22.63% |
| FDS240517P00430000 | 2024-04-24 9:30AM EDT | 430.00 | 12.10 | 13.20 | 16.40 | 0.00 | - | 1 | 26 | 22.61% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 19.70 | 25.50 | 0.00 | - | 1 | 36 | 27.01% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 29.60 | 35.00 | 0.00 | - | 1 | 2 | 31.34% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 0.00% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.