FirstService Corporation (FSV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSV230217C00110000 | 2022-09-21 10:23AM EST | 110.00 | 12.40 | 16.10 | 17.70 | 0.00 | - | - | 1 | 0.00% |
| FSV230217C00120000 | 2022-09-29 10:07AM EST | 120.00 | 7.50 | 13.10 | 13.60 | 0.00 | - | 5 | 6 | 0.00% |
| FSV230217C00125000 | 2022-11-01 2:45PM EST | 125.00 | 9.50 | 10.30 | 12.40 | 0.00 | - | 7 | 23 | 0.00% |
| FSV230217C00130000 | 2023-01-27 12:49PM EST | 130.00 | 13.17 | 11.20 | 14.20 | 0.00 | - | 1 | 16 | 72.31% |
| FSV230217C00135000 | 2022-08-29 12:28PM EST | 135.00 | 4.83 | 2.65 | 2.85 | 0.00 | - | 1 | 6 | 0.00% |
| FSV230217C00140000 | 2023-02-08 11:19AM EST | 140.00 | 5.69 | 2.60 | 5.80 | -0.51 | -8.23% | 1 | 8 | 50.66% |
| FSV230217C00145000 | 2023-02-03 1:30PM EST | 145.00 | 3.75 | 0.35 | 2.15 | 0.00 | - | 1 | 5 | 36.23% |
| FSV230217C00150000 | 2023-02-03 10:42AM EST | 150.00 | 2.60 | 0.00 | 1.00 | 0.00 | - | 11 | 15 | 38.33% |
| FSV230217C00155000 | 2022-09-28 2:39PM EST | 155.00 | 0.45 | 1.15 | 1.45 | 0.00 | - | - | 9 | 56.40% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSV230217P00060000 | 2022-11-11 2:43PM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 265.43% |
| FSV230217P00075000 | 2022-09-08 11:44AM EST | 75.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 197.85% |
| FSV230217P00090000 | 2022-10-13 8:41AM EST | 90.00 | 1.45 | 0.25 | 0.45 | 0.00 | - | - | 2 | 149.02% |
| FSV230217P00095000 | 2022-10-13 8:41AM EST | 95.00 | 2.10 | 0.35 | 0.65 | 0.00 | - | 1 | 19 | 142.97% |
| FSV230217P00100000 | 2022-11-02 11:13AM EST | 100.00 | 1.65 | 0.15 | 0.85 | 0.00 | - | 1 | 28 | 127.44% |
| FSV230217P00105000 | 2022-11-08 3:48PM EST | 105.00 | 2.20 | 0.75 | 1.70 | 0.00 | - | 3 | 45 | 138.57% |
| FSV230217P00110000 | 2022-11-10 10:11AM EST | 110.00 | 1.90 | 1.30 | 3.10 | 0.00 | - | 1 | 73 | 145.09% |
| FSV230217P00115000 | 2022-11-03 2:05PM EST | 115.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 130.66% |
| FSV230217P00120000 | 2023-01-17 1:28PM EST | 120.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 8 | 34 | 62.79% |
| FSV230217P00125000 | 2022-08-29 2:05PM EST | 125.00 | 6.70 | 10.30 | 10.90 | 0.00 | - | - | 8 | 203.54% |
| FSV230217P00130000 | 2023-01-27 12:49PM EST | 130.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 75.64% |
| FSV230217P00135000 | 2023-02-06 11:41AM EST | 135.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 2 | 14 | 50.78% |
| FSV230217P00140000 | 2023-01-23 12:26PM EST | 140.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 61.87% |
© 2023 Yahoo. All rights reserved.
