FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00380000 | 2024-06-18 12:07PM EDT | 380.00 | 32.00 | 25.80 | 32.00 | 0.00 | - | - | 0 | 36.35% |
| FDS240719C00400000 | 2024-06-26 2:07PM EDT | 400.00 | 20.30 | 11.10 | 16.80 | 0.00 | - | 6 | 20 | 32.39% |
| FDS240719C00410000 | 2024-06-28 3:23PM EDT | 410.00 | 6.99 | 5.10 | 7.10 | -5.51 | -44.08% | 2 | 287 | 20.77% |
| FDS240719C00420000 | 2024-06-27 12:36PM EDT | 420.00 | 6.60 | 1.50 | 3.20 | 0.00 | - | 1 | 34 | 19.87% |
| FDS240719C00430000 | 2024-06-27 2:17PM EDT | 430.00 | 2.50 | 1.00 | 2.20 | 0.00 | - | 2 | 49 | 23.74% |
| FDS240719C00440000 | 2024-06-26 9:38AM EDT | 440.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 1 | 199 | 36.88% |
| FDS240719C00450000 | 2024-06-25 12:32PM EDT | 450.00 | 0.40 | 0.10 | 1.05 | 0.00 | - | 6 | 51 | 29.41% |
| FDS240719C00460000 | 2024-06-25 11:16AM EDT | 460.00 | 0.20 | 0.20 | 1.00 | 0.00 | - | 1 | 13 | 33.90% |
| FDS240719C00470000 | 2024-06-24 12:03PM EDT | 470.00 | 0.21 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 57.54% |
| FDS240719C00480000 | 2024-06-21 9:38AM EDT | 480.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 51.41% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 47.97% |
| FDS240719C00500000 | 2024-06-21 9:31AM EDT | 500.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 61.88% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 53.35% |
| FDS240719C00570000 | 2024-06-21 12:51PM EDT | 570.00 | 0.34 | 0.00 | 1.70 | 0.00 | - | 7 | 7 | 73.85% |
| FDS240719C00580000 | 2024-06-21 9:32AM EDT | 580.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719P00320000 | 2024-06-05 11:26AM EDT | 320.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 40.04% |
| FDS240719P00340000 | 2024-06-21 11:54AM EDT | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 4 | 60.24% |
| FDS240719P00350000 | 2024-06-26 10:57AM EDT | 350.00 | 0.18 | 0.00 | 2.85 | 0.00 | - | 5 | 9 | 55.59% |
| FDS240719P00360000 | 2024-06-24 10:35AM EDT | 360.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 28 | 17 | 57.27% |
| FDS240719P00370000 | 2024-06-25 10:16AM EDT | 370.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 48.90% |
| FDS240719P00380000 | 2024-06-28 1:43PM EDT | 380.00 | 0.58 | 0.00 | 1.00 | +0.21 | +56.76% | 2 | 67 | 23.65% |
| FDS240719P00390000 | 2024-06-28 3:40PM EDT | 390.00 | 1.55 | 1.35 | 1.95 | +0.49 | +46.23% | 1 | 30 | 21.38% |
| FDS240719P00400000 | 2024-06-28 3:40PM EDT | 400.00 | 3.56 | 2.60 | 4.50 | +1.71 | +92.43% | 3 | 446 | 21.10% |
| FDS240719P00410000 | 2024-06-28 3:58PM EDT | 410.00 | 7.38 | 6.90 | 8.40 | +2.98 | +67.73% | 14 | 153 | 19.64% |
| FDS240719P00420000 | 2024-06-28 12:09PM EDT | 420.00 | 11.40 | 11.10 | 17.60 | -0.08 | -0.70% | 6 | 5 | 27.76% |
| FDS240719P00430000 | 2024-06-24 11:49AM EDT | 430.00 | 6.02 | 20.10 | 26.70 | 0.00 | - | 2 | 107 | 33.39% |
| FDS240719P00440000 | 2024-06-21 9:32AM EDT | 440.00 | 16.30 | 30.00 | 36.40 | 0.00 | - | 1 | 2 | 39.65% |
| FDS240719P00450000 | 2024-06-26 10:15AM EDT | 450.00 | 37.50 | 40.10 | 46.30 | 0.00 | - | 1 | 0 | 45.90% |
| FDS240719P00460000 | 2024-06-21 11:31AM EDT | 460.00 | 36.09 | 48.30 | 56.30 | 0.00 | - | 1 | 0 | 52.05% |
| FDS240719P00480000 | 2024-06-06 1:36PM EDT | 480.00 | 72.52 | 67.30 | 77.00 | 0.00 | - | - | 0 | 66.35% |
| FDS240719P00540000 | 2024-06-05 12:56PM EDT | 540.00 | 141.05 | 127.10 | 136.50 | 0.00 | - | - | 0 | 92.91% |
© 2024 Yahoo. All rights reserved.