FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220C00390000 | 2024-06-05 11:23AM EDT | 390.00 | 38.83 | 37.00 | 43.00 | 0.00 | - | - | 1 | 32.48% |
| FDS241220C00410000 | 2024-06-12 1:45PM EDT | 410.00 | 34.00 | 25.40 | 32.00 | 0.00 | - | 1 | 1 | 30.94% |
| FDS241220C00420000 | 2024-06-06 11:50AM EDT | 420.00 | 26.90 | 20.50 | 28.00 | 0.00 | - | 1 | 2 | 30.93% |
| FDS241220C00430000 | 2024-05-02 12:46PM EDT | 430.00 | 37.40 | 19.40 | 24.80 | 0.00 | - | - | 1 | 31.26% |
| FDS241220C00460000 | 2024-06-07 10:28AM EDT | 460.00 | 14.17 | 6.40 | 14.00 | 0.00 | - | 1 | 2 | 29.07% |
| FDS241220C00470000 | 2024-05-29 1:35PM EDT | 470.00 | 15.32 | 5.00 | 11.80 | 0.00 | - | 1 | 2 | 28.98% |
| FDS241220C00490000 | 2024-04-22 10:23AM EDT | 490.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FDS241220C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 9.55 | 7.10 | 14.70 | 0.00 | - | 2 | 2 | 38.05% |
| FDS241220C00510000 | 2024-04-19 9:30AM EDT | 510.00 | 11.20 | 11.50 | 16.70 | 0.00 | - | 1 | 2 | 42.06% |
| FDS241220C00530000 | 2024-05-06 9:30AM EDT | 530.00 | 5.10 | 0.05 | 5.50 | 0.00 | - | - | 1 | 31.37% |
| FDS241220C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 3.50 | 0.70 | 7.90 | 0.00 | - | 1 | 2 | 36.46% |
| FDS241220C00550000 | 2024-05-03 9:30AM EDT | 550.00 | 3.30 | 0.05 | 5.70 | 0.00 | - | 1 | 2 | 34.52% |
| FDS241220C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 3.30 | 1.50 | 8.60 | 0.00 | - | 1 | 1 | 40.35% |
| FDS241220C00570000 | 2024-04-19 9:30AM EDT | 570.00 | 2.55 | 0.75 | 4.30 | 0.00 | - | 1 | 1 | 34.60% |
| FDS241220C00640000 | 2024-05-29 9:40AM EDT | 640.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 12 | 29.99% |
| FDS241220C00660000 | 2024-05-29 9:40AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 12 | 44.58% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220P00310000 | 2024-05-30 9:30AM EDT | 310.00 | 3.58 | 0.20 | 7.10 | 0.00 | - | 2 | 3 | 35.23% |
| FDS241220P00320000 | 2024-04-23 9:30AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241220P00330000 | 2024-06-03 2:52PM EDT | 330.00 | 6.77 | 2.55 | 8.50 | 0.00 | - | 1 | 2 | 31.15% |
| FDS241220P00340000 | 2024-06-06 2:39PM EDT | 340.00 | 5.76 | 4.30 | 10.60 | 0.00 | - | - | 2 | 30.74% |
| FDS241220P00350000 | 2024-05-23 1:17PM EDT | 350.00 | 3.63 | 5.70 | 12.50 | 0.00 | - | - | 3 | 29.69% |
| FDS241220P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 9.05 | 1.55 | 10.00 | 0.00 | - | 1 | 3 | 23.51% |
| FDS241220P00370000 | 2024-05-24 10:37AM EDT | 370.00 | 7.40 | 10.80 | 16.70 | 0.00 | - | 1 | 5 | 27.09% |
| FDS241220P00380000 | 2024-05-23 1:53PM EDT | 380.00 | 8.40 | 13.60 | 20.00 | 0.00 | - | 1 | 2 | 26.44% |
| FDS241220P00430000 | 2024-06-04 9:50AM EDT | 430.00 | 42.34 | 35.30 | 43.00 | 0.00 | - | 1 | 1 | 22.25% |
| FDS241220P00440000 | 2024-05-07 9:54AM EDT | 440.00 | 28.21 | 38.80 | 45.00 | 0.00 | - | 3 | 1 | 16.94% |
© 2024 Yahoo. All rights reserved.