Ferguson plc (FERG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240517C00130000 | 2023-10-18 2:13PM EDT | 130.00 | 36.60 | 37.60 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| FERG240517C00135000 | 2023-10-30 11:48AM EDT | 135.00 | 26.00 | 35.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| FERG240517C00155000 | 2024-05-03 10:12AM EDT | 155.00 | 62.20 | 55.30 | 58.90 | 0.00 | - | 1 | 1 | 310.94% |
| FERG240517C00165000 | 2024-05-16 2:38PM EDT | 165.00 | 49.24 | 45.30 | 49.00 | +35.64 | +262.06% | 1 | 86 | 263.67% |
| FERG240517C00170000 | 2023-12-29 4:46PM EDT | 170.00 | 28.46 | 23.50 | 24.00 | 0.00 | - | 1 | 74 | 0.00% |
| FERG240517C00175000 | 2023-12-07 12:19PM EDT | 175.00 | 12.35 | 19.10 | 19.60 | 0.00 | - | 10 | 12 | 0.00% |
| FERG240517C00180000 | 2024-02-26 12:30PM EDT | 180.00 | 32.02 | 38.20 | 43.00 | 0.00 | - | 1 | 3 | 515.72% |
| FERG240517C00185000 | 2024-04-19 2:23PM EDT | 185.00 | 26.60 | 25.30 | 29.00 | 0.00 | - | 1 | 14 | 158.98% |
| FERG240517C00190000 | 2024-05-16 11:14AM EDT | 190.00 | 25.83 | 20.30 | 24.10 | +16.23 | +169.06% | 2 | 3 | 137.11% |
| FERG240517C00195000 | 2024-02-26 2:33PM EDT | 195.00 | 19.75 | 24.70 | 27.50 | 0.00 | - | 2 | 7 | 385.89% |
| FERG240517C00200000 | 2024-05-06 10:53AM EDT | 200.00 | 17.89 | 10.90 | 14.00 | -1.11 | -5.84% | 1 | 98 | 96.19% |
| FERG240517C00210000 | 2024-05-16 3:48PM EDT | 210.00 | 2.63 | 1.35 | 2.85 | -7.07 | -72.89% | 6 | 775 | 41.26% |
| FERG240517C00220000 | 2024-05-16 11:54AM EDT | 220.00 | 0.38 | 0.00 | 0.50 | -1.47 | -79.46% | 154 | 452 | 53.91% |
| FERG240517C00230000 | 2024-05-16 2:25PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 10 | 933 | 67.19% |
| FERG240517C00240000 | 2024-05-13 11:16AM EDT | 240.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 2 | 161 | 157.62% |
| FERG240517C00250000 | 2024-04-18 3:45PM EDT | 250.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 230.57% |
| FERG240517C00260000 | 2024-03-13 9:32AM EDT | 260.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 202.34% |
| FERG240517C00270000 | 2024-03-04 2:52PM EDT | 270.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 261.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240517P00080000 | 2023-11-06 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FERG240517P00130000 | 2023-10-23 9:45AM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FERG240517P00140000 | 2023-12-05 11:48AM EDT | 140.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | - | 1 | 454.49% |
| FERG240517P00145000 | 2023-11-28 2:03PM EDT | 145.00 | 2.85 | 0.50 | 0.85 | 0.00 | - | 1 | 4 | 421.48% |
| FERG240517P00150000 | 2023-12-22 10:44AM EDT | 150.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 10 | 12 | 400.39% |
| FERG240517P00155000 | 2023-12-11 12:04PM EDT | 155.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 7 | 411.33% |
| FERG240517P00160000 | 2024-04-01 3:45PM EDT | 160.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 107 | 362.70% |
| FERG240517P00165000 | 2024-01-23 10:52AM EDT | 165.00 | 1.80 | 0.35 | 1.10 | 0.00 | - | 2 | 11 | 302.54% |
| FERG240517P00170000 | 2024-04-10 10:17AM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 268.65% |
| FERG240517P00175000 | 2024-04-01 3:45PM EDT | 175.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 2 | 20 | 259.67% |
| FERG240517P00180000 | 2024-04-11 10:54AM EDT | 180.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 5 | 19 | 211.23% |
| FERG240517P00185000 | 2024-04-22 1:49PM EDT | 185.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 175 | 202 | 172.46% |
| FERG240517P00190000 | 2024-05-14 10:30AM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 114 | 108.98% |
| FERG240517P00195000 | 2024-04-24 11:41AM EDT | 195.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 67.97% |
| FERG240517P00200000 | 2024-05-07 11:44AM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 249 | 64.26% |
| FERG240517P00210000 | 2024-05-16 3:59PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.11 | -52.38% | 42 | 240 | 18.02% |
| FERG240517P00220000 | 2024-05-16 3:59PM EDT | 220.00 | 7.99 | 6.50 | 9.70 | +6.14 | +331.89% | 9 | 115 | 98.49% |
| FERG240517P00240000 | 2024-03-05 12:34PM EDT | 240.00 | 36.70 | 18.10 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.