Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,251.97 -12.56 (-0.38%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,432.11 +118.25 (+0.65%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,732.46 -1,057.87 (-1.68%) CMC Crypto 200
1,313.26 +18.58 (+1.44%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-05-03 3:06PM EDT | 420.00 | 13.55 | 14.20 | 18.00 | 0.00 | - | 2 | 6 | 35.41% |
| FDS240517C00430000 | 2024-05-06 3:25PM EDT | 430.00 | 9.00 | 6.80 | 8.50 | 0.00 | - | 5 | 20 | 23.51% |
| FDS240517C00440000 | 2024-05-08 11:21AM EDT | 440.00 | 2.05 | 1.80 | 4.20 | -1.61 | -43.99% | 9 | 54 | 24.92% |
| FDS240517C00450000 | 2024-05-07 11:36AM EDT | 450.00 | 0.55 | 0.60 | 1.45 | 0.00 | - | 2 | 22 | 23.84% |
| FDS240517C00460000 | 2024-05-07 11:36AM EDT | 460.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 2 | 17 | 32.97% |
| FDS240517C00470000 | 2024-05-07 9:30AM EDT | 470.00 | 0.25 | 0.30 | 1.20 | 0.00 | - | 2 | 12 | 38.62% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 4.80 | 0.00 | - | 6 | 8 | 55.49% |
| FDS240517C00490000 | 2024-05-07 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 36.13% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 53.69% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 59.55% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 65.19% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 70.61% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 75.88% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 80.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00320000 | 2024-04-22 3:56PM EDT | 320.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 1 | 104.35% |
| FDS240517P00360000 | 2024-05-07 1:59PM EDT | 360.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 69.19% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 60.74% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | - | 5 | 41.36% |
| FDS240517P00390000 | 2024-05-03 3:04PM EDT | 390.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 10 | 18 | 44.61% |
| FDS240517P00400000 | 2024-05-07 1:59PM EDT | 400.00 | 0.77 | 0.05 | 1.50 | 0.00 | - | 1 | 33 | 42.51% |
| FDS240517P00410000 | 2024-05-03 3:04PM EDT | 410.00 | 0.96 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 28.30% |
| FDS240517P00420000 | 2024-05-08 3:14PM EDT | 420.00 | 1.05 | 0.70 | 1.15 | -0.78 | -42.62% | 1 | 102 | 20.69% |
| FDS240517P00430000 | 2024-05-02 11:52AM EDT | 430.00 | 9.70 | 2.20 | 3.70 | 0.00 | - | 1 | 25 | 20.06% |
| FDS240517P00440000 | 2024-05-07 3:57PM EDT | 440.00 | 6.70 | 5.00 | 9.50 | 0.00 | - | 15 | 51 | 21.78% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 12.90 | 20.80 | 0.00 | - | 1 | 2 | 39.43% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 84.14% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 66.38% |
© 2024 Yahoo. All rights reserved.