Ferguson plc (FERG)
NYSE - Nasdaq Real-time 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 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 115.23% |
| FERG240517C00165000 | 2023-11-24 12:40PM EDT | 165.00 | 13.60 | 32.00 | 32.70 | 0.00 | - | 2 | 86 | 0.00% |
| 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 | 125.05% |
| FERG240517C00185000 | 2024-04-19 2:23PM EDT | 185.00 | 26.60 | 34.20 | 39.00 | 0.00 | - | 1 | 14 | 62.50% |
| FERG240517C00190000 | 2024-01-25 3:59PM EDT | 190.00 | 9.60 | 19.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| FERG240517C00195000 | 2024-02-26 2:33PM EDT | 195.00 | 19.75 | 24.70 | 27.50 | 0.00 | - | 2 | 7 | 77.44% |
| FERG240517C00200000 | 2024-05-06 10:53AM EDT | 200.00 | 19.00 | 19.50 | 24.00 | 0.00 | - | 1 | 98 | 89.58% |
| FERG240517C00210000 | 2024-05-03 1:35PM EDT | 210.00 | 7.98 | 10.20 | 13.60 | 0.00 | - | 2 | 776 | 56.23% |
| FERG240517C00220000 | 2024-05-10 10:10AM EDT | 220.00 | 3.10 | 3.00 | 4.10 | -0.32 | -9.36% | 1 | 455 | 29.03% |
| FERG240517C00230000 | 2024-05-09 1:27PM EDT | 230.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 935 | 34.47% |
| FERG240517C00240000 | 2024-04-23 2:48PM EDT | 240.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 161 | 34.86% |
| FERG240517C00250000 | 2024-04-18 3:45PM EDT | 250.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 61.43% |
| FERG240517C00260000 | 2024-03-13 9:32AM EDT | 260.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.99% |
| FERG240517C00270000 | 2024-03-04 2:52PM EDT | 270.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 90.09% |
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 | 100.00% |
| 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 | 200.98% |
| FERG240517P00145000 | 2023-11-28 2:03PM EDT | 145.00 | 2.85 | 0.50 | 0.85 | 0.00 | - | 1 | 4 | 187.70% |
| FERG240517P00150000 | 2023-12-22 10:44AM EDT | 150.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 10 | 12 | 179.54% |
| FERG240517P00155000 | 2023-12-11 12:04PM EDT | 155.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 7 | 185.35% |
| FERG240517P00160000 | 2024-04-01 3:45PM EDT | 160.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 107 | 165.33% |
| FERG240517P00165000 | 2024-01-23 10:52AM EDT | 165.00 | 1.80 | 0.35 | 1.10 | 0.00 | - | 2 | 11 | 140.14% |
| FERG240517P00170000 | 2024-04-10 10:17AM EDT | 170.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 126.47% |
| FERG240517P00175000 | 2024-04-01 3:45PM EDT | 175.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 2 | 20 | 123.97% |
| FERG240517P00180000 | 2024-04-11 10:54AM EDT | 180.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 5 | 19 | 103.71% |
| FERG240517P00185000 | 2024-04-22 1:49PM EDT | 185.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 175 | 202 | 59.96% |
| FERG240517P00190000 | 2024-05-10 3:09PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 51.95% |
| FERG240517P00195000 | 2024-04-24 11:41AM EDT | 195.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 105 | 65.82% |
| FERG240517P00200000 | 2024-05-07 11:44AM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 46 | 249 | 55.32% |
| FERG240517P00210000 | 2024-05-09 11:48AM EDT | 210.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 3 | 188 | 41.53% |
| FERG240517P00220000 | 2024-05-06 9:54AM EDT | 220.00 | 4.22 | 1.30 | 1.85 | 0.00 | - | 1 | 107 | 22.51% |
| FERG240517P00240000 | 2024-03-05 12:34PM EDT | 240.00 | 36.70 | 18.10 | 20.80 | 0.00 | - | 1 | 0 | 54.05% |
© 2024 Yahoo. All rights reserved.