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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00400000 | 2024-06-21 3:01PM EDT | 400.00 | 26.50 | 25.30 | 29.30 | +4.54 | +20.67% | 10 | 28 | 31.74% |
| FDS240719C00410000 | 2024-06-21 1:23PM EDT | 410.00 | 17.50 | 15.30 | 20.70 | +0.50 | +2.94% | 111 | 368 | 27.51% |
| FDS240719C00420000 | 2024-06-21 3:54PM EDT | 420.00 | 11.77 | 10.50 | 13.00 | -0.73 | -5.84% | 31 | 26 | 23.67% |
| FDS240719C00430000 | 2024-06-21 3:30PM EDT | 430.00 | 6.14 | 4.00 | 8.00 | -2.96 | -32.53% | 48 | 48 | 23.00% |
| FDS240719C00440000 | 2024-06-21 3:37PM EDT | 440.00 | 2.45 | 1.65 | 6.60 | -2.55 | -51.00% | 14 | 200 | 27.60% |
| FDS240719C00450000 | 2024-06-21 3:22PM EDT | 450.00 | 1.50 | 0.95 | 1.85 | -2.30 | -60.53% | 40 | 53 | 20.53% |
| FDS240719C00460000 | 2024-06-21 10:46AM EDT | 460.00 | 0.75 | 0.05 | 1.15 | -2.75 | -78.57% | 11 | 12 | 22.23% |
| FDS240719C00480000 | 2024-06-21 9:38AM EDT | 480.00 | 0.55 | 0.05 | 1.30 | +0.20 | +57.14% | 1 | 6 | 31.21% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 35.91% |
| FDS240719C00500000 | 2024-05-20 3:57PM EDT | 500.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | - | 3 | 39.92% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 44.71% |
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 | 38.38% |
| FDS240719P00340000 | 2024-06-21 11:54AM EDT | 340.00 | 0.25 | 0.00 | 0.25 | -0.84 | -77.06% | 7 | 7 | 37.70% |
| FDS240719P00350000 | 2024-06-21 10:51AM EDT | 350.00 | 0.38 | 0.00 | 0.30 | -1.72 | -81.90% | 4 | 11 | 34.28% |
| FDS240719P00360000 | 2024-06-21 12:28PM EDT | 360.00 | 0.15 | 0.00 | 0.35 | -1.85 | -92.50% | 6 | 41 | 30.69% |
| FDS240719P00370000 | 2024-06-21 2:59PM EDT | 370.00 | 0.43 | 0.00 | 1.50 | -1.87 | -81.30% | 35 | 57 | 35.54% |
| FDS240719P00380000 | 2024-06-21 2:59PM EDT | 380.00 | 0.73 | 0.50 | 0.95 | -4.07 | -84.79% | 86 | 138 | 26.87% |
| FDS240719P00390000 | 2024-06-21 2:45PM EDT | 390.00 | 1.00 | 0.75 | 1.55 | -5.80 | -85.29% | 34 | 54 | 24.84% |
| FDS240719P00400000 | 2024-06-21 3:52PM EDT | 400.00 | 1.99 | 1.15 | 2.45 | -10.51 | -84.08% | 85 | 496 | 22.47% |
| FDS240719P00410000 | 2024-06-21 3:52PM EDT | 410.00 | 3.51 | 3.00 | 4.00 | -12.99 | -78.73% | 93 | 77 | 20.19% |
| FDS240719P00420000 | 2024-06-21 2:27PM EDT | 420.00 | 6.80 | 4.50 | 9.50 | -11.90 | -63.64% | 10 | 7 | 24.18% |
| FDS240719P00430000 | 2024-06-21 11:41AM EDT | 430.00 | 11.00 | 9.10 | 11.90 | -22.80 | -67.46% | 102 | 6 | 17.80% |
| FDS240719P00440000 | 2024-06-21 9:32AM EDT | 440.00 | 16.30 | 15.20 | 20.30 | -17.60 | -51.92% | 1 | 3 | 21.30% |
| FDS240719P00450000 | 2024-06-21 3:22PM EDT | 450.00 | 27.30 | 23.20 | 30.30 | -16.00 | -36.95% | 3 | 1 | 27.40% |
| FDS240719P00460000 | 2024-06-21 11:31AM EDT | 460.00 | 36.09 | 32.90 | 40.00 | -14.91 | -29.24% | 1 | 0 | 31.98% |
| FDS240719P00480000 | 2024-06-06 1:36PM EDT | 480.00 | 72.52 | 53.30 | 59.80 | 0.00 | - | - | 0 | 41.03% |
| FDS240719P00540000 | 2024-06-05 12:56PM EDT | 540.00 | 141.05 | 111.40 | 121.00 | 0.00 | - | - | 0 | 70.26% |
© 2024 Yahoo. All rights reserved.