FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240816C00400000 | 2024-07-03 11:39AM EDT | 400.00 | 25.70 | 18.50 | 23.70 | 0.00 | - | 2 | 2 | 37.92% |
| FDS240816C00410000 | 2024-06-20 3:28PM EDT | 410.00 | 19.19 | 18.50 | 23.60 | 0.00 | - | - | 28 | 52.77% |
| FDS240816C00420000 | 2024-07-24 12:52PM EDT | 420.00 | 3.31 | 5.10 | 10.60 | 0.00 | - | 1 | 19 | 32.03% |
| FDS240816C00430000 | 2024-07-25 3:05PM EDT | 430.00 | 2.95 | 3.10 | 5.30 | -0.47 | -13.74% | 1 | 100 | 27.53% |
| FDS240816C00440000 | 2024-07-26 10:47AM EDT | 440.00 | 2.50 | 0.65 | 2.80 | +0.37 | +17.37% | 2 | 32 | 26.91% |
| FDS240816C00450000 | 2024-07-25 3:05PM EDT | 450.00 | 1.03 | 0.10 | 2.00 | 0.00 | - | 1 | 24 | 29.66% |
| FDS240816C00460000 | 2024-07-22 12:59PM EDT | 460.00 | 0.75 | 0.10 | 2.50 | 0.00 | - | 7 | 11 | 37.45% |
| FDS240816C00470000 | 2024-07-22 12:31PM EDT | 470.00 | 0.29 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 42.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240816P00360000 | 2024-06-20 3:18PM EDT | 360.00 | 2.35 | 0.00 | 1.70 | 0.00 | - | - | 1 | 44.34% |
| FDS240816P00380000 | 2024-07-25 1:37PM EDT | 380.00 | 1.02 | 0.55 | 0.80 | 0.00 | - | 10 | 14 | 25.57% |
| FDS240816P00390000 | 2024-07-25 2:15PM EDT | 390.00 | 1.84 | 0.45 | 5.10 | 0.00 | - | 24 | 37 | 37.26% |
| FDS240816P00400000 | 2024-07-26 9:34AM EDT | 400.00 | 3.51 | 0.30 | 6.60 | +0.17 | +5.09% | 3 | 59 | 32.92% |
| FDS240816P00410000 | 2024-07-25 3:33PM EDT | 410.00 | 6.60 | 3.70 | 7.00 | 0.00 | - | 1 | 25 | 23.88% |
| FDS240816P00420000 | 2024-07-22 2:02PM EDT | 420.00 | 6.70 | 8.00 | 13.50 | 0.00 | - | 77 | 76 | 27.55% |
| FDS240816P00430000 | 2024-07-22 1:53PM EDT | 430.00 | 11.10 | 15.40 | 19.00 | 0.00 | - | 43 | 46 | 24.73% |
| FDS240816P00440000 | 2024-07-24 12:25PM EDT | 440.00 | 35.40 | 23.50 | 27.00 | 0.00 | - | 1 | 1 | 25.15% |
| FDS240816P00460000 | 2024-07-23 9:49AM EDT | 460.00 | 42.00 | 40.10 | 48.00 | 0.00 | - | 1 | 0 | 41.04% |
| FDS240816P00470000 | 2024-06-24 10:31AM EDT | 470.00 | 39.92 | 54.80 | 62.80 | 0.00 | - | - | 0 | 64.24% |
© 2024 Yahoo. All rights reserved.