Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.24 +9.01 (+0.16%) Dow
38,867.08 +88.98 (+0.23%) Nasdaq
17,842.77 -14.25 (-0.08%) Bitcoin USD
64,813.53 -442.18 (-0.68%) CMC Crypto 200
1,344.71 -44.70 (-3.22%)
Ferguson plc (FERG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor21 June 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 | 89.10 | 92.90 | 0.00 | - | 2 | 0 | 284.57% |
| 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 | 44.10 | 47.90 | 0.00 | - | 1 | 0 | 136.62% |
| FERG240621C00160000 | 2024-06-13 11:29AM EDT | 160.00 | 46.65 | 39.40 | 43.20 | 0.00 | - | 1 | 0 | 138.28% |
| FERG240621C00165000 | 2024-04-30 10:15AM EDT | 165.00 | 49.10 | 38.30 | 42.10 | 0.00 | - | 1 | 26 | 219.21% |
| FERG240621C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 44.82 | 37.00 | 41.00 | 0.00 | - | 17 | 30 | 260.64% |
| FERG240621C00175000 | 2024-01-30 11:05AM EDT | 175.00 | 22.90 | 35.30 | 39.20 | 0.00 | - | 1 | 60 | 283.23% |
| FERG240621C00180000 | 2024-06-12 11:57AM EDT | 180.00 | 29.30 | 19.10 | 23.10 | 0.00 | - | 1 | 0 | 71.09% |
| FERG240621C00185000 | 2024-06-13 11:29AM EDT | 185.00 | 21.71 | 14.20 | 18.10 | 0.00 | - | 1 | 0 | 58.40% |
| FERG240621C00190000 | 2024-06-13 3:20PM EDT | 190.00 | 18.00 | 9.20 | 13.10 | 0.00 | - | 1 | 1 | 78.76% |
| FERG240621C00195000 | 2024-06-12 11:09AM EDT | 195.00 | 14.00 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 60.25% |
| FERG240621C00200000 | 2024-06-17 2:27PM EDT | 200.00 | 3.00 | 2.10 | 3.20 | 0.00 | - | 10 | 127 | 34.25% |
| FERG240621C00210000 | 2024-06-17 12:40PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 12.50% |
| FERG240621C00220000 | 2024-06-12 11:55AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 547 | 25.00% |
| FERG240621C00230000 | 2024-06-18 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,026 | 67.19% |
| FERG240621C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 229 | 123.54% |
| FERG240621C00250000 | 2024-06-03 2:35PM EDT | 250.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 31 | 41 | 79.69% |
| 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 | 0.75 | 0.00 | - | 1 | 1 | 162.11% |
| FERG240621C00300000 | 2024-06-03 3:59PM EDT | 300.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 229.88% |
Putsfor21 June 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 | 365.72% |
| FERG240621P00115000 | 2024-04-03 11:38AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 267.97% |
| FERG240621P00120000 | 2023-10-26 9:44AM EDT | 120.00 | 3.20 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 295.22% |
| FERG240621P00125000 | 2024-04-03 11:38AM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 282.23% |
| FERG240621P00130000 | 2023-11-27 4:12PM EDT | 130.00 | 1.50 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 230.08% |
| FERG240621P00135000 | 2023-11-27 11:04AM EDT | 135.00 | 2.05 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 224.32% |
| FERG240621P00140000 | 2024-04-01 3:36PM EDT | 140.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 17 | 0 | 225.98% |
| FERG240621P00150000 | 2024-06-10 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 105.47% |
| FERG240621P00155000 | 2024-06-13 9:31AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 137.99% |
| FERG240621P00160000 | 2024-06-10 9:42AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 83.98% |
| FERG240621P00165000 | 2024-06-13 9:35AM EDT | 165.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 143.90% |
| FERG240621P00170000 | 2024-06-13 11:04AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 95.61% |
| FERG240621P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 318 | 70.70% |
| FERG240621P00180000 | 2024-06-14 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,281 | 25.00% |
| FERG240621P00185000 | 2024-06-17 12:19PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 12.50% |
| FERG240621P00190000 | 2024-06-12 3:53PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 196 | 12.50% |
| FERG240621P00195000 | 2024-06-14 2:53PM EDT | 195.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 172 | 34.94% |
| FERG240621P00200000 | 2024-06-17 11:29AM EDT | 200.00 | 1.75 | 0.75 | 1.50 | 0.00 | - | 25 | 1,638 | 21.56% |
| FERG240621P00210000 | 2024-06-18 9:34AM EDT | 210.00 | 9.00 | 7.10 | 9.90 | -0.10 | -1.09% | 1 | 169 | 38.75% |
| FERG240621P00220000 | 2024-06-17 9:46AM EDT | 220.00 | 19.76 | 17.20 | 21.00 | 0.00 | - | 3 | 64 | 88.62% |
| FERG240621P00230000 | 2024-06-05 1:38PM EDT | 230.00 | 28.50 | 27.20 | 31.00 | 0.00 | - | 10 | 1 | 114.77% |
| FERG240621P00300000 | 2024-06-04 10:23AM EDT | 300.00 | 102.00 | 97.20 | 101.00 | 0.00 | - | 1 | 0 | 247.66% |
© 2024 Yahoo. All rights reserved.