Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,846.80 +1,827.62 (+2.69%) CMC Crypto 200
1,523.92 +35.38 (+2.38%)
Ferguson plc (FERG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240816C00160000 | 2024-01-29 1:29PM EDT | 160.00 | 34.30 | 53.20 | 57.90 | 0.00 | - | - | 1 | 58.28% |
| FERG240816C00175000 | 2024-01-31 3:20PM EDT | 175.00 | 23.00 | 41.70 | 46.50 | 0.00 | - | 1 | 13 | 57.39% |
| FERG240816C00180000 | 2024-01-31 12:09PM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FERG240816C00185000 | 2024-01-31 4:46PM EDT | 185.00 | 15.60 | 34.10 | 38.00 | 0.00 | - | 1 | 9 | 53.23% |
| FERG240816C00190000 | 2024-01-16 3:35PM EDT | 190.00 | 12.30 | 18.20 | 21.50 | 0.00 | - | - | 0 | 15.50% |
| FERG240816C00195000 | 2024-05-14 11:40AM EDT | 195.00 | 27.30 | 19.90 | 21.70 | 0.00 | - | 2 | 7 | 30.54% |
| FERG240816C00210000 | 2024-05-16 1:46PM EDT | 210.00 | 13.30 | 10.80 | 11.70 | 0.00 | - | 3 | 26 | 27.29% |
| FERG240816C00220000 | 2024-05-21 12:18PM EDT | 220.00 | 6.40 | 6.40 | 8.00 | -0.10 | -1.54% | 1 | 86 | 28.47% |
| FERG240816C00230000 | 2024-05-17 3:20PM EDT | 230.00 | 3.70 | 3.00 | 3.60 | 0.00 | - | 12 | 203 | 24.34% |
| FERG240816C00240000 | 2024-05-13 1:10PM EDT | 240.00 | 3.90 | 1.30 | 2.05 | 0.00 | - | 1 | 83 | 24.90% |
| FERG240816C00250000 | 2024-05-16 3:47PM EDT | 250.00 | 1.23 | 0.65 | 1.10 | 0.00 | - | 1 | 9 | 25.20% |
| FERG240816C00260000 | 2024-05-07 11:02AM EDT | 260.00 | 1.45 | 0.25 | 0.90 | 0.00 | - | 1 | 94 | 28.03% |
| FERG240816C00270000 | 2024-04-15 9:31AM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| FERG240816C00280000 | 2024-04-15 9:31AM EDT | 280.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FERG240816C00290000 | 2024-04-09 9:30AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FERG240816C00310000 | 2024-04-24 1:10PM EDT | 310.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 43.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240816P00120000 | 2024-01-03 10:30AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FERG240816P00140000 | 2024-01-04 4:19PM EDT | 140.00 | 1.70 | 0.40 | 2.05 | 0.00 | - | - | 6 | 54.30% |
| FERG240816P00145000 | 2024-01-04 11:17AM EDT | 145.00 | 2.15 | 1.05 | 3.10 | 0.00 | - | - | 2 | 57.28% |
| FERG240816P00150000 | 2024-01-22 2:57PM EDT | 150.00 | 1.75 | 0.35 | 2.85 | 0.00 | - | - | 1 | 58.04% |
| FERG240816P00155000 | 2023-12-27 4:50PM EDT | 155.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | - | 1 | 51.29% |
| FERG240816P00160000 | 2024-04-05 3:44PM EDT | 160.00 | 0.98 | 0.05 | 1.85 | 0.00 | - | 1 | 14 | 43.79% |
| FERG240816P00165000 | 2024-04-02 9:30AM EDT | 165.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 33.81% |
| FERG240816P00170000 | 2024-04-02 9:30AM EDT | 170.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 274 | 49.85% |
| FERG240816P00175000 | 2024-04-02 9:30AM EDT | 175.00 | 1.65 | 0.60 | 1.35 | 0.00 | - | 1 | 4 | 29.82% |
| FERG240816P00180000 | 2024-01-25 2:54PM EDT | 180.00 | 7.80 | 3.00 | 4.50 | 0.00 | - | 1 | 6 | 39.88% |
| FERG240816P00185000 | 2024-04-19 1:46PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 6.25% |
| FERG240816P00190000 | 2024-05-17 2:00PM EDT | 190.00 | 2.25 | 1.60 | 2.55 | 0.00 | - | 3 | 24 | 24.45% |
| FERG240816P00195000 | 2024-04-24 12:21PM EDT | 195.00 | 4.50 | 2.85 | 3.60 | 0.00 | - | 1 | 21 | 23.95% |
| FERG240816P00200000 | 2024-05-17 3:59PM EDT | 200.00 | 4.60 | 2.50 | 6.00 | 0.00 | - | 4 | 82 | 26.29% |
| FERG240816P00210000 | 2024-05-17 3:59PM EDT | 210.00 | 8.40 | 8.00 | 8.80 | 0.00 | - | 17 | 56 | 22.44% |
| FERG240816P00220000 | 2024-05-13 2:35PM EDT | 220.00 | 9.20 | 13.60 | 14.90 | 0.00 | - | 4 | 33 | 22.95% |
| FERG240816P00230000 | 2024-04-16 2:58PM EDT | 230.00 | 19.30 | 19.60 | 22.40 | 0.00 | - | - | 5 | 23.44% |
© 2024 Yahoo. All rights reserved.