FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00400000 | 2024-06-12 2:00PM EDT | 400.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| FDS240719C00410000 | 2024-06-14 1:48PM EDT | 410.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 1.56% |
| FDS240719C00420000 | 2024-06-14 3:18PM EDT | 420.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| FDS240719C00430000 | 2024-06-14 12:53PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| FDS240719C00440000 | 2024-06-12 10:00AM EDT | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FDS240719C00450000 | 2024-06-12 10:15AM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| FDS240719C00460000 | 2024-06-14 11:50AM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| FDS240719C00480000 | 2024-05-31 11:17AM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FDS240719C00500000 | 2024-05-20 3:57PM EDT | 500.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719P00320000 | 2024-06-05 11:26AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FDS240719P00340000 | 2024-06-05 12:46PM EDT | 340.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240719P00350000 | 2024-06-04 10:31AM EDT | 350.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| FDS240719P00360000 | 2024-06-13 10:58AM EDT | 360.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| FDS240719P00370000 | 2024-06-13 12:16PM EDT | 370.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| FDS240719P00380000 | 2024-06-14 3:17PM EDT | 380.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 3.13% |
| FDS240719P00390000 | 2024-06-13 11:23AM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 3.13% |
| FDS240719P00400000 | 2024-06-13 10:22AM EDT | 400.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.39% |
| FDS240719P00410000 | 2024-06-06 3:15PM EDT | 410.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FDS240719P00420000 | 2024-06-14 10:03AM EDT | 420.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FDS240719P00430000 | 2024-06-04 10:09AM EDT | 430.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FDS240719P00440000 | 2024-06-14 11:31AM EDT | 440.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FDS240719P00450000 | 2024-06-12 12:27PM EDT | 450.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240719P00460000 | 2024-06-07 2:35PM EDT | 460.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240719P00480000 | 2024-06-06 1:36PM EDT | 480.00 | 72.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS240719P00540000 | 2024-06-05 12:56PM EDT | 540.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.