Ferguson plc (FERG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240816C00160000 | 2024-01-29 1:29PM EDT | 160.00 | 34.30 | 53.20 | 57.90 | 0.00 | - | - | 1 | 104.46% |
| FERG240816C00175000 | 2024-01-31 3:20PM EDT | 175.00 | 23.00 | 41.70 | 46.50 | 0.00 | - | 1 | 13 | 95.08% |
| FERG240816C00180000 | 2024-01-31 12:09PM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FERG240816C00185000 | 2024-01-31 4:46PM EDT | 185.00 | 15.60 | 34.10 | 38.00 | 0.00 | - | 1 | 9 | 86.23% |
| FERG240816C00190000 | 2024-05-23 3:24PM EDT | 190.00 | 22.30 | 14.70 | 16.30 | 0.00 | - | 2 | 4 | 29.72% |
| FERG240816C00195000 | 2024-06-05 9:44AM EDT | 195.00 | 10.00 | 11.30 | 12.60 | 0.00 | - | 5 | 7 | 27.84% |
| FERG240816C00200000 | 2024-06-06 9:33AM EDT | 200.00 | 9.50 | 8.20 | 10.30 | 0.00 | - | 1 | 9 | 29.18% |
| FERG240816C00210000 | 2024-06-11 11:17AM EDT | 210.00 | 3.30 | 3.80 | 6.40 | 0.00 | - | 1 | 27 | 30.11% |
| FERG240816C00220000 | 2024-06-14 11:51AM EDT | 220.00 | 1.50 | 1.45 | 2.10 | +0.10 | +7.14% | 2 | 63 | 24.06% |
| FERG240816C00230000 | 2024-06-14 9:48AM EDT | 230.00 | 1.40 | 0.50 | 1.40 | +0.50 | +55.56% | 1 | 207 | 27.39% |
| FERG240816C00240000 | 2024-06-03 3:54PM EDT | 240.00 | 0.75 | 0.15 | 2.60 | 0.00 | - | 13 | 73 | 39.94% |
| FERG240816C00250000 | 2024-06-04 12:39PM EDT | 250.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 2 | 11 | 44.78% |
| FERG240816C00260000 | 2024-05-07 11:02AM EDT | 260.00 | 1.45 | 0.00 | 1.20 | 0.00 | - | 1 | 94 | 42.10% |
| FERG240816C00270000 | 2024-06-14 11:42AM EDT | 270.00 | 0.25 | 0.00 | 2.20 | +0.15 | +150.00% | 1 | 12 | 53.96% |
| FERG240816C00280000 | 2024-04-15 9:31AM EDT | 280.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FERG240816C00290000 | 2024-04-09 9:30AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FERG240816C00300000 | 2024-05-29 9:45AM EDT | 300.00 | 1.11 | 0.00 | 2.10 | 0.00 | - | - | 7 | 57.31% |
| FERG240816C00310000 | 2024-04-24 1:10PM EDT | 310.00 | 0.38 | 0.00 | 2.55 | 0.00 | - | - | 3 | 63.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240816P00120000 | 2024-01-03 10:30AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FERG240816P00140000 | 2024-01-04 4:19PM EDT | 140.00 | 1.70 | 0.40 | 2.05 | 0.00 | - | - | 6 | 59.77% |
| FERG240816P00145000 | 2024-01-04 11:17AM EDT | 145.00 | 2.15 | 1.05 | 3.10 | 0.00 | - | - | 2 | 62.87% |
| FERG240816P00150000 | 2024-01-22 2:57PM EDT | 150.00 | 1.75 | 0.35 | 2.85 | 0.00 | - | - | 1 | 53.92% |
| FERG240816P00155000 | 2023-12-27 4:50PM EDT | 155.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | - | 1 | 55.32% |
| FERG240816P00160000 | 2024-04-05 3:44PM EDT | 160.00 | 0.98 | 0.05 | 1.85 | 0.00 | - | 1 | 14 | 46.42% |
| FERG240816P00165000 | 2024-04-02 9:30AM EDT | 165.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 34.88% |
| FERG240816P00170000 | 2024-04-02 9:30AM EDT | 170.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 274 | 52.36% |
| FERG240816P00175000 | 2024-04-02 9:30AM EDT | 175.00 | 1.65 | 0.60 | 1.35 | 0.00 | - | 1 | 4 | 29.47% |
| FERG240816P00180000 | 2024-06-14 3:38PM EDT | 180.00 | 0.90 | 0.35 | 1.45 | -6.90 | -88.46% | 4 | 6 | 25.71% |
| FERG240816P00185000 | 2024-06-03 2:02PM EDT | 185.00 | 2.40 | 0.60 | 2.10 | 0.00 | - | 26 | 25 | 24.41% |
| FERG240816P00190000 | 2024-06-07 9:30AM EDT | 190.00 | 3.20 | 1.60 | 3.40 | 0.00 | - | 1 | 25 | 24.57% |
| FERG240816P00195000 | 2024-06-14 3:38PM EDT | 195.00 | 3.90 | 3.00 | 4.30 | +1.75 | +81.40% | 6 | 42 | 21.88% |
| FERG240816P00200000 | 2024-06-13 2:11PM EDT | 200.00 | 3.40 | 4.90 | 6.20 | 0.00 | - | 53 | 142 | 21.12% |
| FERG240816P00210000 | 2024-06-13 1:59PM EDT | 210.00 | 7.80 | 10.60 | 11.70 | 0.00 | - | 19 | 98 | 19.61% |
| FERG240816P00220000 | 2024-05-13 2:35PM EDT | 220.00 | 9.20 | 12.20 | 13.80 | 0.00 | - | 4 | 33 | 0.00% |
| FERG240816P00230000 | 2024-04-16 2:58PM EDT | 230.00 | 19.30 | 19.60 | 22.40 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.