UK markets open in 2 hours 54 minutes
NIKKEI 225
38,395.84 +843.68 (+2.25%) HANG SENG
17,078.39 +249.46 (+1.48%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,339.80 -2.30 (-0.10%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,499.57 +76.82 (+0.14%)
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 | 2024-04-23 1:26PM EDT | 420.00 | 10.10 | 9.00 | 9.50 | -9.80 | -49.25% | 5 | 4 | 22.18% |
| FDS240517C00430000 | 2024-04-23 3:55PM EDT | 430.00 | 5.20 | 4.50 | 5.40 | -6.70 | -56.30% | 20 | 3 | 22.09% |
| FDS240517C00440000 | 2024-04-23 11:11AM EDT | 440.00 | 2.17 | 0.35 | 2.60 | -2.63 | -54.79% | 15 | 27 | 21.42% |
| FDS240517C00450000 | 2024-04-23 12:08PM EDT | 450.00 | 0.84 | 0.60 | 1.05 | -3.66 | -81.33% | 9 | 17 | 20.73% |
| FDS240517C00460000 | 2024-04-23 1:14PM EDT | 460.00 | 0.50 | 0.25 | 0.60 | -1.64 | -76.64% | 3 | 13 | 22.35% |
| FDS240517C00470000 | 2024-04-23 11:34AM EDT | 470.00 | 0.25 | 0.10 | 0.40 | -0.65 | -72.22% | 1 | 11 | 24.44% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 36.82% |
| FDS240517C00490000 | 2024-03-28 10:40AM EDT | 490.00 | 2.35 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 36.67% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 44.96% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 48.79% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 52.48% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 56.03% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 52.27% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | - | 1 | 45.64% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 36.51% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 30.55% |
| FDS240517P00390000 | 2024-04-23 1:53PM EDT | 390.00 | 0.84 | 0.55 | 1.20 | +0.22 | +35.48% | 14 | 19 | 23.02% |
| FDS240517P00400000 | 2024-04-23 12:55PM EDT | 400.00 | 1.75 | 1.60 | 2.50 | +0.42 | +31.58% | 13 | 18 | 22.05% |
| FDS240517P00410000 | 2024-04-23 1:53PM EDT | 410.00 | 4.47 | 3.70 | 4.40 | +3.30 | +282.05% | 5 | 44 | 19.93% |
| FDS240517P00420000 | 2024-04-23 3:44PM EDT | 420.00 | 7.10 | 6.80 | 8.00 | +4.77 | +204.72% | 121 | 26 | 18.56% |
| FDS240517P00430000 | 2024-04-23 3:24PM EDT | 430.00 | 13.00 | 12.10 | 17.60 | +8.77 | +207.33% | 2 | 24 | 27.38% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 18.80 | 23.80 | 0.00 | - | 1 | 39 | 24.96% |
| FDS240517P00450000 | 2024-04-23 1:04PM EDT | 450.00 | 28.00 | 26.50 | 32.30 | +16.50 | +143.48% | 1 | 11 | 25.98% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 35.30 | 42.60 | 0.00 | - | 4 | 6 | 32.49% |
| 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.