FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240719C00380000 | 2024-06-18 12:07PM EDT | 380.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FDS240719C00400000 | 2024-06-26 2:07PM EDT | 400.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FDS240719C00410000 | 2024-06-26 2:07PM EDT | 410.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDS240719C00420000 | 2024-06-25 2:34PM EDT | 420.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FDS240719C00430000 | 2024-06-25 1:58PM EDT | 430.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| FDS240719C00440000 | 2024-06-26 9:38AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDS240719C00450000 | 2024-06-25 12:32PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| FDS240719C00460000 | 2024-06-25 11:16AM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FDS240719C00470000 | 2024-06-24 12:03PM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FDS240719C00480000 | 2024-06-21 9:38AM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDS240719C00490000 | 2024-06-05 11:42AM EDT | 490.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDS240719C00500000 | 2024-06-21 9:31AM EDT | 500.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FDS240719C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 53.38% |
| FDS240719C00570000 | 2024-06-21 12:51PM EDT | 570.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| FDS240719C00580000 | 2024-06-21 9:32AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | - | - | 0 | 25.00% |
| FDS240719P00340000 | 2024-06-21 11:54AM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FDS240719P00350000 | 2024-06-26 10:57AM EDT | 350.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FDS240719P00360000 | 2024-06-24 10:35AM EDT | 360.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FDS240719P00370000 | 2024-06-25 10:16AM EDT | 370.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FDS240719P00380000 | 2024-06-26 3:24PM EDT | 380.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FDS240719P00390000 | 2024-06-26 11:06AM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FDS240719P00400000 | 2024-06-26 10:15AM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| FDS240719P00410000 | 2024-06-26 2:32PM EDT | 410.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| FDS240719P00420000 | 2024-06-26 11:44AM EDT | 420.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FDS240719P00430000 | 2024-06-24 11:49AM EDT | 430.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FDS240719P00440000 | 2024-06-21 9:32AM EDT | 440.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240719P00450000 | 2024-06-26 10:15AM EDT | 450.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FDS240719P00460000 | 2024-06-21 11:31AM EDT | 460.00 | 36.09 | 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.