Ferguson plc (FERG)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG241220C00160000 | 2024-01-30 11:03AM EDT | 160.00 | 40.00 | 53.00 | 57.20 | 0.00 | - | - | 1 | 58.61% |
| FERG241220C00165000 | 2024-01-17 12:57PM EDT | 165.00 | 32.12 | 42.00 | 45.20 | 0.00 | - | 78 | 46 | 43.11% |
| FERG241220C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 50.04 | 42.40 | 46.70 | 0.00 | - | 17 | 0 | 53.65% |
| FERG241220C00175000 | 2024-04-23 2:18PM EDT | 175.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| FERG241220C00190000 | 2024-04-09 10:18AM EDT | 190.00 | 43.00 | 37.60 | 40.80 | 0.00 | - | 1 | 7 | 59.77% |
| FERG241220C00200000 | 2024-05-22 1:41PM EDT | 200.00 | 23.50 | 14.80 | 18.90 | 0.00 | - | 10 | 21 | 31.73% |
| FERG241220C00210000 | 2024-01-02 10:30AM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| FERG241220C00220000 | 2024-06-12 1:58PM EDT | 220.00 | 10.90 | 5.50 | 9.80 | 0.00 | - | 52 | 67 | 29.19% |
| FERG241220C00230000 | 2024-06-03 11:32AM EDT | 230.00 | 6.65 | 3.20 | 7.00 | 0.00 | - | 1 | 14 | 28.87% |
| FERG241220C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 4.30 | 2.00 | 5.00 | 0.00 | - | 1 | 4 | 28.85% |
| FERG241220C00250000 | 2024-06-05 1:24PM EDT | 250.00 | 2.45 | 0.15 | 4.00 | 0.00 | - | 1 | 7 | 30.09% |
| FERG241220C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 1.80 | 0.15 | 3.40 | 0.00 | - | 1 | 5 | 31.75% |
| FERG241220C00270000 | 2024-03-14 12:36PM EDT | 270.00 | 2.80 | 3.50 | 7.00 | 0.00 | - | 48 | 48 | 44.16% |
| FERG241220C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 2.60 | 0.40 | 3.20 | 0.00 | - | 1 | 25 | 36.96% |
| FERG241220C00290000 | 2024-03-14 12:36PM EDT | 290.00 | 1.55 | 2.05 | 4.50 | 0.00 | - | 25 | 28 | 43.63% |
| FERG241220C00300000 | 2024-05-29 9:45AM EDT | 300.00 | 1.23 | 0.00 | 2.35 | 0.00 | - | - | 10 | 38.97% |
| FERG241220C00310000 | 2024-03-01 10:30AM EDT | 310.00 | 0.90 | 0.90 | 3.10 | 0.00 | - | 1 | 1 | 44.12% |
| FERG241220C00320000 | 2024-03-26 9:30AM EDT | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FERG241220C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG241220P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 55.25% |
| FERG241220P00110000 | 2024-02-16 10:30AM EDT | 110.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 52.04% |
| FERG241220P00115000 | 2024-02-16 10:30AM EDT | 115.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 57.46% |
| FERG241220P00120000 | 2024-02-22 10:30AM EDT | 120.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 53.58% |
| FERG241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 50.39% |
| FERG241220P00130000 | 2023-10-16 9:40AM EDT | 130.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 12.50% |
| FERG241220P00135000 | 2024-02-15 10:30AM EDT | 135.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 45.68% |
| FERG241220P00140000 | 2024-02-20 10:30AM EDT | 140.00 | 1.80 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 41.79% |
| FERG241220P00145000 | 2024-03-01 10:30AM EDT | 145.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 39.70% |
| FERG241220P00150000 | 2024-04-01 1:56PM EDT | 150.00 | 1.19 | 0.00 | 3.00 | 0.00 | - | 9 | 1 | 36.79% |
| FERG241220P00155000 | 2024-04-01 3:36PM EDT | 155.00 | 1.17 | 0.25 | 2.15 | 0.00 | - | 8 | 1 | 30.50% |
| FERG241220P00160000 | 2024-06-11 9:30AM EDT | 160.00 | 1.55 | 0.10 | 3.30 | 0.00 | - | 1 | 9 | 31.77% |
| FERG241220P00165000 | 2024-06-11 9:30AM EDT | 165.00 | 2.05 | 0.25 | 4.20 | 0.00 | - | 1 | 5 | 31.45% |
| FERG241220P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 1.90 | 0.70 | 4.60 | 0.00 | - | 2 | 7 | 29.38% |
| FERG241220P00175000 | 2024-05-23 9:30AM EDT | 175.00 | 2.45 | 1.95 | 5.70 | 0.00 | - | 2 | 2 | 28.87% |
| FERG241220P00180000 | 2024-05-29 9:30AM EDT | 180.00 | 4.90 | 2.55 | 6.50 | 0.00 | - | 1 | 2 | 27.30% |
| FERG241220P00185000 | 2024-05-23 9:30AM EDT | 185.00 | 4.20 | 4.50 | 8.10 | 0.00 | - | 1 | 10 | 27.09% |
| FERG241220P00190000 | 2024-05-23 9:30AM EDT | 190.00 | 5.30 | 5.30 | 9.60 | 0.00 | - | 1 | 2 | 26.22% |
| FERG241220P00195000 | 2024-06-05 2:50PM EDT | 195.00 | 9.10 | 7.00 | 11.30 | 0.00 | - | 1 | 6 | 25.31% |
| FERG241220P00200000 | 2024-05-03 3:51PM EDT | 200.00 | 8.44 | 8.50 | 12.80 | 0.00 | - | 1 | 9 | 23.63% |
| FERG241220P00230000 | 2024-05-03 1:22PM EDT | 230.00 | 22.30 | 26.50 | 30.50 | 0.00 | - | 29 | 29 | 17.41% |
© 2024 Yahoo. All rights reserved.