Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,075.18 +64.58 (+1.29%) Dow
38,531.67 +291.69 (+0.76%) Nasdaq
15,717.16 +265.85 (+1.72%) Bitcoin USD
66,766.97 +14.30 (+0.02%) CMC Crypto 200
1,436.15 +21.39 (+1.51%)
Ferguson plc (FERG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240517C00130000 | 2023-10-18 2:13PM EDT | 130.00 | 36.60 | 37.60 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| FERG240517C00135000 | 2023-10-30 11:48AM EDT | 135.00 | 26.00 | 35.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| FERG240517C00165000 | 2023-11-24 12:40PM EDT | 165.00 | 13.60 | 32.00 | 32.70 | 0.00 | - | 2 | 86 | 0.00% |
| FERG240517C00170000 | 2023-12-29 4:46PM EDT | 170.00 | 28.46 | 23.50 | 24.00 | 0.00 | - | 1 | 74 | 0.00% |
| FERG240517C00175000 | 2023-12-07 12:19PM EDT | 175.00 | 12.35 | 19.10 | 19.60 | 0.00 | - | 10 | 12 | 0.00% |
| FERG240517C00180000 | 2024-02-26 12:30PM EDT | 180.00 | 32.02 | 38.20 | 43.00 | 0.00 | - | 1 | 3 | 99.05% |
| FERG240517C00185000 | 2024-04-19 2:23PM EDT | 185.00 | 26.60 | 26.70 | 29.70 | 0.00 | - | 1 | 14 | 51.05% |
| FERG240517C00190000 | 2024-01-25 3:59PM EDT | 190.00 | 9.60 | 19.90 | 23.90 | 0.00 | - | 1 | 3 | 37.50% |
| FERG240517C00195000 | 2024-02-26 2:33PM EDT | 195.00 | 19.75 | 24.70 | 27.50 | 0.00 | - | 2 | 7 | 73.97% |
| FERG240517C00200000 | 2024-04-23 12:34PM EDT | 200.00 | 13.80 | 13.50 | 14.40 | +3.10 | +28.97% | 1 | 97 | 28.21% |
| FERG240517C00210000 | 2024-04-22 3:56PM EDT | 210.00 | 5.60 | 6.40 | 7.20 | +1.10 | +24.44% | 2 | 768 | 26.14% |
| FERG240517C00220000 | 2024-04-23 11:37AM EDT | 220.00 | 1.75 | 1.90 | 2.20 | -0.40 | -18.60% | 29 | 93 | 22.32% |
| FERG240517C00230000 | 2024-04-23 11:40AM EDT | 230.00 | 0.45 | 0.30 | 0.70 | +0.06 | +15.38% | 2 | 810 | 23.93% |
| FERG240517C00240000 | 2024-04-19 3:46PM EDT | 240.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 130 | 161 | 26.37% |
| FERG240517C00250000 | 2024-04-18 3:45PM EDT | 250.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 37.99% |
| FERG240517C00260000 | 2024-03-13 9:32AM EDT | 260.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 45.02% |
| FERG240517C00270000 | 2024-03-04 2:52PM EDT | 270.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 51.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240517P00080000 | 2023-11-06 10:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FERG240517P00130000 | 2023-10-23 9:45AM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| FERG240517P00140000 | 2023-12-05 11:48AM EDT | 140.00 | 1.05 | 0.55 | 0.80 | 0.00 | - | - | 1 | 91.60% |
| FERG240517P00145000 | 2023-11-28 2:03PM EDT | 145.00 | 2.85 | 0.50 | 0.85 | 0.00 | - | 1 | 4 | 85.01% |
| FERG240517P00150000 | 2023-12-22 10:44AM EDT | 150.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 10 | 12 | 80.81% |
| FERG240517P00155000 | 2023-12-11 12:04PM EDT | 155.00 | 2.00 | 1.15 | 1.40 | 0.00 | - | 1 | 7 | 83.06% |
| FERG240517P00160000 | 2024-04-01 3:45PM EDT | 160.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 55.37% |
| FERG240517P00165000 | 2024-01-23 10:52AM EDT | 165.00 | 1.80 | 0.35 | 1.10 | 0.00 | - | 2 | 11 | 61.28% |
| FERG240517P00170000 | 2024-04-10 10:17AM EDT | 170.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 51.22% |
| FERG240517P00175000 | 2024-04-01 3:45PM EDT | 175.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 49.90% |
| FERG240517P00180000 | 2024-04-11 10:54AM EDT | 180.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 5 | 19 | 44.12% |
| FERG240517P00185000 | 2024-04-22 1:49PM EDT | 185.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 175 | 202 | 33.25% |
| FERG240517P00190000 | 2024-04-19 12:13PM EDT | 190.00 | 0.65 | 0.05 | 1.40 | 0.00 | - | 15 | 25 | 39.05% |
| FERG240517P00195000 | 2024-04-22 11:20AM EDT | 195.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | 7 | 104 | 25.83% |
| FERG240517P00200000 | 2024-04-23 12:12PM EDT | 200.00 | 1.15 | 0.55 | 1.15 | -0.35 | -23.33% | 3 | 184 | 24.20% |
| FERG240517P00210000 | 2024-04-22 2:16PM EDT | 210.00 | 3.60 | 3.10 | 3.30 | -1.00 | -21.74% | 6 | 107 | 20.45% |
| FERG240517P00220000 | 2024-04-15 10:34AM EDT | 220.00 | 7.00 | 8.50 | 9.10 | 0.00 | - | 6 | 107 | 20.02% |
| FERG240517P00240000 | 2024-03-05 12:34PM EDT | 240.00 | 36.70 | 18.10 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.