UK markets open in 5 hours 21 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,312.80 +3.20 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,352.26 +1,993.14 (+4.39%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 54.10 | 58.80 | 0.00 | - | - | 1 | 32.85% |
| FDS240920C00420000 | 2024-03-21 3:20PM EDT | 420.00 | 54.66 | 35.00 | 39.00 | 0.00 | - | - | 1 | 35.74% |
| FDS240920C00440000 | 2024-04-04 3:32PM EDT | 440.00 | 27.00 | 16.60 | 19.90 | 0.00 | - | 2 | 2 | 25.64% |
| FDS240920C00450000 | 2024-04-08 11:51AM EDT | 450.00 | 27.30 | 12.80 | 15.80 | 0.00 | - | - | 1 | 25.02% |
| FDS240920C00460000 | 2024-03-28 2:27PM EDT | 460.00 | 27.40 | 9.30 | 12.90 | 0.00 | - | 1 | 1 | 25.06% |
| FDS240920C00470000 | 2024-04-17 12:10PM EDT | 470.00 | 13.00 | 7.30 | 9.80 | 0.00 | - | - | 1 | 24.36% |
| FDS240920C00480000 | 2024-04-15 10:36AM EDT | 480.00 | 9.80 | 4.70 | 7.70 | 0.00 | - | 2 | 3 | 24.26% |
| FDS240920C00490000 | 2024-04-15 10:51AM EDT | 490.00 | 7.80 | 3.80 | 5.60 | 0.00 | - | 5 | 5 | 23.61% |
| FDS240920C00500000 | 2024-04-09 10:51AM EDT | 500.00 | 8.40 | 2.50 | 4.20 | 0.00 | - | 1 | 4 | 23.40% |
| FDS240920C00510000 | 2024-04-22 10:23AM EDT | 510.00 | 5.09 | 1.75 | 4.10 | 0.00 | - | 15 | 11 | 25.07% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.50 | 2.55 | 0.00 | - | 2 | 2 | 25.28% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 36.01% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 35.63% |
| FDS240920C00700000 | 2024-02-21 4:31PM EDT | 700.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 13 | 36.73% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 53.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00360000 | 2024-04-23 10:59AM EDT | 360.00 | 4.80 | 2.85 | 4.70 | 0.00 | - | 1 | 3 | 25.11% |
| FDS240920P00370000 | 2024-02-26 10:43AM EDT | 370.00 | 3.90 | 3.40 | 4.80 | 0.00 | - | 1 | 0 | 22.28% |
| FDS240920P00380000 | 2024-04-29 1:12PM EDT | 380.00 | 7.40 | 5.80 | 8.30 | 0.00 | - | 1 | 5 | 24.15% |
| FDS240920P00390000 | 2024-04-18 2:21PM EDT | 390.00 | 9.80 | 8.00 | 10.80 | 0.00 | - | 1 | 8 | 23.70% |
| FDS240920P00400000 | 2024-04-29 1:40PM EDT | 400.00 | 12.40 | 10.50 | 13.40 | 0.00 | - | 1 | 8 | 22.79% |
| FDS240920P00410000 | 2024-04-15 9:47AM EDT | 410.00 | 16.10 | 13.50 | 16.80 | 0.00 | - | 1 | 2 | 22.15% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 17.60 | 20.30 | 0.00 | - | 1 | 2 | 21.01% |
| FDS240920P00430000 | 2024-04-18 2:24PM EDT | 430.00 | 24.20 | 22.20 | 25.40 | 0.00 | - | - | 6 | 20.74% |
| FDS240920P00440000 | 2024-04-10 10:38AM EDT | 440.00 | 25.00 | 27.20 | 30.70 | 0.00 | - | 1 | 1 | 19.98% |
| FDS240920P00450000 | 2024-04-03 3:59PM EDT | 450.00 | 29.70 | 32.60 | 37.30 | 0.00 | - | 1 | 3 | 19.79% |
| FDS240920P00460000 | 2024-04-19 3:09PM EDT | 460.00 | 36.50 | 40.00 | 44.90 | 0.00 | - | 1 | 1 | 20.01% |
| FDS240920P00470000 | 2024-03-21 11:37AM EDT | 470.00 | 30.00 | 39.30 | 44.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.