FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419C00410000 | 2024-04-16 11:05AM EDT | 410.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FDS240419C00430000 | 2024-04-17 3:22PM EDT | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.78% |
| FDS240419C00440000 | 2024-04-17 2:38PM EDT | 440.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| FDS240419C00450000 | 2024-04-17 2:28PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| FDS240419C00460000 | 2024-04-17 11:09AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| FDS240419C00470000 | 2024-04-16 1:07PM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| FDS240419C00480000 | 2024-04-17 12:49PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 25.00% |
| FDS240419C00490000 | 2024-04-11 12:58PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 50.00% |
| FDS240419C00500000 | 2024-04-15 9:51AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| FDS240419C00510000 | 2024-04-15 9:51AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| FDS240419C00520000 | 2024-03-21 11:36AM EDT | 520.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| FDS240419C00530000 | 2024-04-03 10:26AM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| FDS240419C00540000 | 2024-04-03 10:26AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| FDS240419C00550000 | 2024-03-22 3:53PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240419P00380000 | 2024-03-20 11:37AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDS240419P00390000 | 2024-02-27 3:03PM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 113.97% |
| FDS240419P00400000 | 2024-02-20 12:34PM EDT | 400.00 | 3.10 | 0.05 | 4.20 | 0.00 | - | - | 1 | 91.06% |
| FDS240419P00410000 | 2024-04-16 12:47PM EDT | 410.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| FDS240419P00420000 | 2024-04-17 2:28PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| FDS240419P00430000 | 2024-04-17 3:12PM EDT | 430.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| FDS240419P00440000 | 2024-04-17 1:21PM EDT | 440.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| FDS240419P00450000 | 2024-04-16 11:51AM EDT | 450.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| FDS240419P00460000 | 2024-04-04 1:58PM EDT | 460.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FDS240419P00470000 | 2024-04-11 10:14AM EDT | 470.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240419P00480000 | 2024-04-17 1:37PM EDT | 480.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDS240419P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FDS240419P00500000 | 2024-03-21 10:02AM EDT | 500.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS240419P00510000 | 2024-03-21 11:41AM EDT | 510.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS240419P00630000 | 2024-03-21 9:32AM EDT | 630.00 | 156.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.