FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDS240920C00420000 | 2024-03-21 3:20PM EDT | 420.00 | 54.66 | 35.00 | 39.00 | 0.00 | - | - | 1 | 54.08% |
| FDS240920C00430000 | 2024-06-10 12:25PM EDT | 430.00 | 12.20 | 6.60 | 13.50 | 0.00 | - | - | 3 | 29.43% |
| FDS240920C00440000 | 2024-06-10 12:21PM EDT | 440.00 | 9.30 | 2.90 | 10.80 | 0.00 | - | 3 | 5 | 29.50% |
| FDS240920C00450000 | 2024-06-03 3:20PM EDT | 450.00 | 4.10 | 1.60 | 8.10 | 0.00 | - | 1 | 3 | 28.85% |
| FDS240920C00460000 | 2024-06-05 3:53PM EDT | 460.00 | 3.50 | 0.45 | 6.80 | 0.00 | - | 1 | 2 | 29.72% |
| FDS240920C00470000 | 2024-04-17 12:10PM EDT | 470.00 | 13.00 | 14.20 | 17.50 | 0.00 | - | - | 1 | 48.58% |
| FDS240920C00480000 | 2024-05-20 12:05PM EDT | 480.00 | 12.53 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 30.21% |
| FDS240920C00490000 | 2024-05-17 11:26AM EDT | 490.00 | 8.30 | 0.00 | 3.50 | 0.00 | - | 4 | 5 | 30.68% |
| FDS240920C00500000 | 2024-05-23 3:07PM EDT | 500.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 35.87% |
| FDS240920C00510000 | 2024-05-17 3:46PM EDT | 510.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 38.05% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.45 | 4.60 | 0.00 | - | 2 | 2 | 41.68% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 50.09% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 49.32% |
| FDS240920C00700000 | 2024-02-21 4:31PM EDT | 700.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 13 | 48.43% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 61.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00220000 | 2024-06-04 9:30AM EDT | 220.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.00% |
| FDS240920P00360000 | 2024-05-15 2:02PM EDT | 360.00 | 1.75 | 2.55 | 6.00 | 0.00 | - | 1 | 2 | 26.14% |
| FDS240920P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 2.25 | 4.10 | 11.60 | 0.00 | - | 1 | 1 | 30.59% |
| FDS240920P00380000 | 2024-06-11 11:26AM EDT | 380.00 | 9.07 | 6.60 | 14.00 | 0.00 | - | 1 | 8 | 28.99% |
| FDS240920P00390000 | 2024-05-08 2:23PM EDT | 390.00 | 6.90 | 7.60 | 13.00 | 0.00 | - | 4 | 11 | 22.46% |
| FDS240920P00400000 | 2024-05-08 2:23PM EDT | 400.00 | 9.15 | 10.90 | 17.30 | 0.00 | - | 4 | 11 | 22.04% |
| FDS240920P00410000 | 2024-05-10 3:01PM EDT | 410.00 | 9.40 | 15.30 | 21.60 | 0.00 | - | 1 | 2 | 20.57% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 7.60 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| FDS240920P00430000 | 2024-05-23 1:08PM EDT | 430.00 | 15.45 | 29.90 | 38.00 | 0.00 | - | 1 | 7 | 24.47% |
| FDS240920P00440000 | 2024-05-23 1:08PM EDT | 440.00 | 19.55 | 37.40 | 46.00 | 0.00 | - | 1 | 2 | 25.14% |
| FDS240920P00450000 | 2024-05-17 11:16AM EDT | 450.00 | 21.20 | 45.30 | 53.80 | 0.00 | - | 7 | 2 | 24.75% |
| FDS240920P00460000 | 2024-05-15 1:57PM EDT | 460.00 | 25.70 | 55.00 | 63.00 | 0.00 | - | 1 | 2 | 26.10% |
| FDS240920P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 31.90 | 63.70 | 73.00 | 0.00 | - | 1 | 0 | 28.69% |
© 2024 Yahoo. All rights reserved.