FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220C00390000 | 2024-06-05 11:23AM EDT | 390.00 | 38.83 | 36.90 | 44.00 | 0.00 | - | - | 1 | 31.06% |
| FDS241220C00400000 | 2024-06-24 12:19PM EDT | 400.00 | 53.00 | 31.00 | 36.00 | 0.00 | - | 3 | 6 | 28.51% |
| FDS241220C00410000 | 2024-06-28 12:43PM EDT | 410.00 | 30.95 | 25.20 | 31.00 | -11.30 | -26.75% | 1 | 0 | 28.31% |
| FDS241220C00420000 | 2024-06-20 10:40AM EDT | 420.00 | 28.05 | 19.90 | 26.00 | 0.00 | - | 1 | 2 | 27.67% |
| FDS241220C00430000 | 2024-06-21 11:11AM EDT | 430.00 | 26.73 | 15.20 | 20.90 | 0.00 | - | 2 | 3 | 26.49% |
| FDS241220C00440000 | 2024-06-20 3:30PM EDT | 440.00 | 21.80 | 11.90 | 17.00 | 0.00 | - | - | 1 | 25.94% |
| FDS241220C00450000 | 2024-06-28 12:43PM EDT | 450.00 | 13.38 | 8.80 | 14.00 | -5.12 | -27.68% | 1 | 1 | 25.78% |
| FDS241220C00460000 | 2024-06-07 10:28AM EDT | 460.00 | 14.17 | 6.60 | 11.90 | 0.00 | - | 1 | 2 | 26.13% |
| FDS241220C00470000 | 2024-06-26 12:19PM EDT | 470.00 | 8.80 | 4.00 | 10.00 | 0.00 | - | 5 | 6 | 26.34% |
| FDS241220C00490000 | 2024-06-24 12:16PM EDT | 490.00 | 9.45 | 0.95 | 7.90 | 0.00 | - | 1 | 398 | 27.89% |
| FDS241220C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 9.55 | 7.10 | 14.70 | 0.00 | - | 2 | 2 | 37.80% |
| FDS241220C00510000 | 2024-04-19 9:30AM EDT | 510.00 | 11.20 | 11.50 | 16.70 | 0.00 | - | 1 | 2 | 41.95% |
| FDS241220C00530000 | 2024-05-06 9:30AM EDT | 530.00 | 5.10 | 0.05 | 5.50 | 0.00 | - | - | 1 | 31.24% |
| FDS241220C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 3.50 | 0.70 | 7.90 | 0.00 | - | 1 | 2 | 36.46% |
| FDS241220C00550000 | 2024-05-03 9:30AM EDT | 550.00 | 3.30 | 0.05 | 5.70 | 0.00 | - | 1 | 2 | 34.55% |
| FDS241220C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 3.30 | 1.50 | 8.60 | 0.00 | - | 1 | 1 | 40.52% |
| FDS241220C00570000 | 2024-04-19 9:30AM EDT | 570.00 | 2.55 | 0.75 | 4.30 | 0.00 | - | 1 | 1 | 34.73% |
| FDS241220C00640000 | 2024-05-29 9:40AM EDT | 640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| FDS241220C00660000 | 2024-05-29 9:40AM EDT | 660.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220P00310000 | 2024-05-30 9:30AM EDT | 310.00 | 3.58 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 33.74% |
| FDS241220P00320000 | 2024-04-23 9:30AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241220P00330000 | 2024-06-03 2:52PM EDT | 330.00 | 6.77 | 0.35 | 7.20 | 0.00 | - | 1 | 2 | 31.98% |
| FDS241220P00340000 | 2024-06-06 2:39PM EDT | 340.00 | 5.76 | 0.70 | 8.70 | 0.00 | - | - | 2 | 31.06% |
| FDS241220P00350000 | 2024-05-23 1:17PM EDT | 350.00 | 3.63 | 2.05 | 7.00 | 0.00 | - | - | 3 | 25.53% |
| FDS241220P00360000 | 2024-06-17 9:41AM EDT | 360.00 | 10.65 | 5.80 | 10.90 | 0.00 | - | 1 | 3 | 27.33% |
| FDS241220P00370000 | 2024-06-28 1:52PM EDT | 370.00 | 8.50 | 7.50 | 12.80 | +1.10 | +14.86% | 1 | 5 | 26.05% |
| FDS241220P00380000 | 2024-05-23 1:53PM EDT | 380.00 | 8.40 | 7.60 | 12.00 | 0.00 | - | 1 | 2 | 21.66% |
| FDS241220P00400000 | 2024-06-26 9:50AM EDT | 400.00 | 15.80 | 16.30 | 21.00 | 0.00 | - | 3 | 4 | 22.41% |
| FDS241220P00430000 | 2024-06-25 10:03AM EDT | 430.00 | 24.80 | 30.40 | 36.00 | 0.00 | - | 6 | 10 | 20.44% |
| FDS241220P00440000 | 2024-05-07 9:54AM EDT | 440.00 | 28.21 | 38.80 | 45.00 | 0.00 | - | 3 | 1 | 22.41% |
© 2024 Yahoo. All rights reserved.