Ferguson plc (FERG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240621C00110000 | 2024-06-13 3:46PM EDT | 110.00 | 98.30 | 89.40 | 94.00 | 0.00 | - | 2 | 0 | 239.84% |
| FERG240621C00125000 | 2023-08-17 9:46AM EDT | 125.00 | 40.70 | 34.10 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| FERG240621C00135000 | 2023-06-29 11:30AM EDT | 135.00 | 30.40 | 33.80 | 34.60 | 0.00 | - | 7 | 7 | 0.00% |
| FERG240621C00145000 | 2023-09-28 11:41AM EDT | 145.00 | 31.62 | 19.30 | 19.70 | 0.00 | - | 3 | 19 | 0.00% |
| FERG240621C00150000 | 2023-10-12 1:06PM EDT | 150.00 | 27.69 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| FERG240621C00155000 | 2024-06-05 10:38AM EDT | 155.00 | 45.60 | 44.60 | 49.00 | 0.00 | - | 1 | 0 | 122.07% |
| FERG240621C00160000 | 2024-06-13 11:29AM EDT | 160.00 | 46.65 | 39.60 | 44.00 | 0.00 | - | 1 | 0 | 109.57% |
| FERG240621C00165000 | 2024-04-30 10:15AM EDT | 165.00 | 49.10 | 38.30 | 42.10 | 0.00 | - | 1 | 26 | 183.89% |
| FERG240621C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 44.82 | 37.00 | 41.00 | 0.00 | - | 17 | 30 | 224.00% |
| FERG240621C00175000 | 2024-01-30 11:05AM EDT | 175.00 | 22.90 | 35.30 | 39.20 | 0.00 | - | 1 | 60 | 245.51% |
| FERG240621C00180000 | 2024-06-12 11:57AM EDT | 180.00 | 29.30 | 19.30 | 24.00 | 0.00 | - | 1 | 0 | 54.00% |
| FERG240621C00185000 | 2024-06-13 11:29AM EDT | 185.00 | 21.71 | 14.50 | 18.90 | 0.00 | - | 1 | 0 | 90.43% |
| FERG240621C00190000 | 2024-06-13 3:20PM EDT | 190.00 | 18.00 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 74.17% |
| FERG240621C00195000 | 2024-06-12 11:09AM EDT | 195.00 | 14.00 | 6.30 | 7.70 | 0.00 | - | 1 | 1 | 38.57% |
| FERG240621C00200000 | 2024-06-14 11:51AM EDT | 200.00 | 2.35 | 2.40 | 5.20 | -6.65 | -73.89% | 1 | 123 | 47.23% |
| FERG240621C00210000 | 2024-06-14 3:20PM EDT | 210.00 | 0.20 | 0.15 | 1.35 | -1.00 | -83.33% | 12 | 444 | 45.26% |
| FERG240621C00220000 | 2024-06-12 11:55AM EDT | 220.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 18 | 547 | 53.42% |
| FERG240621C00230000 | 2024-06-14 3:13PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 7 | 1,033 | 65.19% |
| FERG240621C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.60 | -0.44 | -89.80% | 3 | 229 | 82.81% |
| FERG240621C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 31 | 41 | 70.31% |
| FERG240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FERG240621C00270000 | 2024-04-23 2:07PM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| FERG240621C00280000 | 2024-06-04 9:30AM EDT | 280.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 173.93% |
| FERG240621C00300000 | 2024-06-03 3:59PM EDT | 300.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 201.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240621P00110000 | 2023-10-03 2:38PM EDT | 110.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 1 | 4 | 328.71% |
| FERG240621P00115000 | 2024-04-03 11:38AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 241.21% |
| FERG240621P00120000 | 2023-10-26 9:44AM EDT | 120.00 | 3.20 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 265.63% |
| FERG240621P00125000 | 2024-04-03 11:38AM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 254.10% |
| FERG240621P00130000 | 2023-11-27 4:12PM EDT | 130.00 | 1.50 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 207.32% |
| FERG240621P00135000 | 2023-11-27 11:04AM EDT | 135.00 | 2.05 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 202.25% |
| FERG240621P00140000 | 2024-04-01 3:36PM EDT | 140.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 17 | 0 | 203.81% |
| FERG240621P00150000 | 2024-06-10 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 95.31% |
| FERG240621P00155000 | 2024-06-13 9:31AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 41 | 155.52% |
| FERG240621P00160000 | 2024-06-10 9:42AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 76.56% |
| FERG240621P00165000 | 2024-06-13 9:35AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 36 | 125.64% |
| FERG240621P00170000 | 2024-06-13 11:04AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 110.99% |
| FERG240621P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 318 | 64.75% |
| FERG240621P00180000 | 2024-06-12 9:36AM EDT | 180.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 2,281 | 71.34% |
| FERG240621P00185000 | 2024-06-12 10:23AM EDT | 185.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 77 | 67.72% |
| FERG240621P00190000 | 2024-06-12 3:53PM EDT | 190.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 41 | 196 | 59.18% |
| FERG240621P00195000 | 2024-06-14 2:53PM EDT | 195.00 | 0.50 | 0.00 | 1.00 | +0.45 | +900.00% | 5 | 172 | 35.28% |
| FERG240621P00200000 | 2024-06-14 3:30PM EDT | 200.00 | 1.64 | 0.50 | 1.80 | +1.14 | +228.00% | 810 | 958 | 26.31% |
| FERG240621P00210000 | 2024-06-14 3:45PM EDT | 210.00 | 8.90 | 7.60 | 10.70 | +5.75 | +182.54% | 8 | 362 | 56.20% |
| FERG240621P00220000 | 2024-06-14 3:41PM EDT | 220.00 | 18.90 | 16.40 | 20.70 | +4.95 | +35.48% | 9 | 504 | 85.11% |
| FERG240621P00230000 | 2024-06-05 1:38PM EDT | 230.00 | 28.50 | 26.70 | 30.70 | 0.00 | - | 10 | 7 | 59.86% |
| FERG240621P00300000 | 2024-06-04 10:23AM EDT | 300.00 | 102.00 | 96.10 | 100.50 | 0.00 | - | 1 | 1 | 228.66% |
© 2024 Yahoo. All rights reserved.