Ferguson plc (FERG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240621C00110000 | 2023-07-11 9:47AM EDT | 110.00 | 50.90 | 52.50 | 56.50 | 0.00 | - | 1 | 1 | 0.00% |
| FERG240621C00125000 | 2023-08-17 9:46AM EDT | 125.00 | 40.70 | 34.10 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| FERG240621C00135000 | 2023-06-29 11:30AM EDT | 135.00 | 30.40 | 33.80 | 34.60 | 0.00 | - | 7 | 7 | 0.00% |
| FERG240621C00145000 | 2023-09-28 11:41AM EDT | 145.00 | 31.62 | 19.30 | 19.70 | 0.00 | - | 3 | 19 | 0.00% |
| FERG240621C00150000 | 2023-10-12 1:06PM EDT | 150.00 | 27.69 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| FERG240621C00155000 | 2023-09-05 9:34AM EDT | 155.00 | 18.60 | 19.80 | 20.60 | 0.00 | - | 1 | 6 | 0.00% |
| FERG240621C00160000 | 2024-02-08 11:09AM EDT | 160.00 | 37.80 | 38.70 | 43.50 | 0.00 | - | 1 | 12 | 0.00% |
| FERG240621C00165000 | 2024-04-30 10:15AM EDT | 165.00 | 49.10 | 43.10 | 46.00 | 0.00 | - | 1 | 26 | 58.52% |
| FERG240621C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 44.82 | 38.20 | 41.00 | 0.00 | - | 17 | 30 | 53.17% |
| FERG240621C00175000 | 2024-01-30 11:05AM EDT | 175.00 | 22.90 | 35.30 | 39.20 | 0.00 | - | 1 | 60 | 68.70% |
| FERG240621C00180000 | 2024-04-23 2:18PM EDT | 180.00 | 34.39 | 28.30 | 31.00 | 0.00 | - | 14 | 11 | 52.92% |
| FERG240621C00185000 | 2024-02-08 11:09AM EDT | 185.00 | 17.70 | 17.00 | 21.90 | 0.00 | - | 1 | 3 | 0.00% |
| FERG240621C00190000 | 2024-02-16 11:10AM EDT | 190.00 | 18.10 | 20.70 | 25.50 | 0.00 | - | 1 | 10 | 51.31% |
| FERG240621C00195000 | 2024-05-22 11:45AM EDT | 195.00 | 17.80 | 14.10 | 16.10 | 0.00 | - | 1 | 17 | 32.97% |
| FERG240621C00200000 | 2024-05-20 11:18AM EDT | 200.00 | 14.70 | 10.80 | 11.80 | 0.00 | - | 2 | 12 | 29.11% |
| FERG240621C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 27 | 55 | 28.32% |
| FERG240621C00220000 | 2024-05-22 11:44AM EDT | 220.00 | 2.75 | 1.35 | 2.70 | 0.00 | - | 4 | 441 | 28.72% |
| FERG240621C00230000 | 2024-05-22 11:37AM EDT | 230.00 | 1.15 | 0.60 | 1.05 | 0.00 | - | 2 | 1,068 | 29.00% |
| FERG240621C00240000 | 2024-05-17 2:16PM EDT | 240.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 142 | 230 | 29.93% |
| FERG240621C00250000 | 2024-04-05 10:23AM EDT | 250.00 | 2.90 | 0.50 | 1.20 | 0.00 | - | 3 | 10 | 46.48% |
| FERG240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FERG240621C00270000 | 2024-04-23 2:07PM EDT | 270.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 6 | 2 | 58.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240621P00110000 | 2023-10-03 2:38PM EDT | 110.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 1 | 4 | 139.60% |
| FERG240621P00115000 | 2024-04-03 11:38AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 103.13% |
| FERG240621P00120000 | 2023-10-26 9:44AM EDT | 120.00 | 3.20 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 113.72% |
| FERG240621P00125000 | 2024-04-03 11:38AM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 109.16% |
| FERG240621P00130000 | 2023-11-27 4:12PM EDT | 130.00 | 1.50 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 89.70% |
| FERG240621P00135000 | 2023-11-27 11:04AM EDT | 135.00 | 2.05 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 87.84% |
| FERG240621P00140000 | 2024-04-01 3:36PM EDT | 140.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 17 | 0 | 88.87% |
| FERG240621P00150000 | 2024-04-01 1:38PM EDT | 150.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 70 | 76.37% |
| FERG240621P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.50 | 0.40 | 2.55 | 0.00 | - | 1 | 21 | 74.88% |
| FERG240621P00160000 | 2024-02-29 3:34PM EDT | 160.00 | 1.11 | 0.30 | 1.90 | 0.00 | - | 4 | 69 | 63.72% |
| FERG240621P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 1.31 | 0.35 | 2.05 | 0.00 | - | 4 | 35 | 59.03% |
| FERG240621P00170000 | 2024-01-30 12:52PM EDT | 170.00 | 3.40 | 1.05 | 2.55 | 0.00 | - | 5 | 24 | 59.30% |
| FERG240621P00175000 | 2024-05-21 10:46AM EDT | 175.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 297 | 41.97% |
| FERG240621P00180000 | 2024-05-10 9:38AM EDT | 180.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 2,000 | 50.64% |
| FERG240621P00185000 | 2024-05-17 10:42AM EDT | 185.00 | 0.49 | 0.40 | 0.70 | 0.00 | - | 5 | 35 | 30.68% |
| FERG240621P00190000 | 2024-05-20 10:38AM EDT | 190.00 | 0.72 | 0.75 | 1.25 | 0.00 | - | 2 | 183 | 30.13% |
| FERG240621P00195000 | 2024-05-22 9:31AM EDT | 195.00 | 1.60 | 1.15 | 2.45 | 0.00 | - | 2 | 143 | 31.52% |
| FERG240621P00200000 | 2024-05-23 9:56AM EDT | 200.00 | 3.00 | 2.05 | 3.50 | +0.52 | +20.97% | 2 | 1,104 | 29.55% |
| FERG240621P00210000 | 2024-05-23 9:57AM EDT | 210.00 | 6.99 | 5.60 | 7.80 | +1.11 | +18.88% | 12 | 723 | 29.13% |
| FERG240621P00220000 | 2024-05-23 9:58AM EDT | 220.00 | 13.75 | 13.70 | 14.60 | +1.56 | +12.35% | 12 | 794 | 30.19% |
| FERG240621P00230000 | 2024-05-20 10:58AM EDT | 230.00 | 19.15 | 20.60 | 24.30 | 0.00 | - | 1 | 4 | 39.91% |
© 2024 Yahoo. All rights reserved.