Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,029.39 +1,692.38 (+2.59%) CMC Crypto 200
1,368.22 -5.63 (-0.41%)
Ferguson plc (FERG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FERG240621C00110000 | 2023-07-11 9:47AM EDT | 110.00 | 50.90 | 52.50 | 56.50 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 2023-09-05 9:34AM EDT | 155.00 | 18.60 | 17.60 | 22.40 | 0.00 | - | 1 | 6 | 0.00% |
| FERG240621C00160000 | 2024-02-08 11:09AM EDT | 160.00 | 37.80 | 38.70 | 43.50 | 0.00 | - | 1 | 12 | 0.00% |
| FERG240621C00165000 | 2024-04-30 10:15AM EDT | 165.00 | 49.10 | 44.10 | 48.50 | 0.00 | - | 1 | 26 | 71.51% |
| FERG240621C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 44.82 | 39.10 | 43.90 | 0.00 | - | 17 | 30 | 68.07% |
| FERG240621C00175000 | 2024-01-30 11:05AM EDT | 175.00 | 22.90 | 35.30 | 39.20 | 0.00 | - | 1 | 60 | 63.60% |
| FERG240621C00180000 | 2024-04-23 2:18PM EDT | 180.00 | 34.39 | 29.30 | 33.70 | 0.00 | - | 14 | 11 | 53.86% |
| FERG240621C00185000 | 2024-02-08 11:09AM EDT | 185.00 | 17.70 | 17.00 | 21.90 | 0.00 | - | 1 | 3 | 0.00% |
| FERG240621C00190000 | 2024-02-16 11:10AM EDT | 190.00 | 18.10 | 20.70 | 25.50 | 0.00 | - | 1 | 10 | 50.68% |
| FERG240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 14.70 | 28.10 | 32.40 | 0.00 | - | 2 | 17 | 86.06% |
| FERG240621C00200000 | 2024-05-17 10:03AM EDT | 200.00 | 14.74 | 13.30 | 14.50 | -6.56 | -30.80% | 1 | 12 | 31.72% |
| FERG240621C00210000 | 2024-05-17 12:57PM EDT | 210.00 | 7.40 | 7.20 | 7.90 | -2.74 | -27.02% | 11 | 57 | 29.04% |
| FERG240621C00220000 | 2024-05-17 3:41PM EDT | 220.00 | 3.60 | 3.30 | 5.30 | -0.50 | -12.20% | 29 | 427 | 34.65% |
| FERG240621C00230000 | 2024-05-17 2:56PM EDT | 230.00 | 1.45 | 1.10 | 1.80 | -1.10 | -43.14% | 1 | 1,062 | 29.46% |
| FERG240621C00240000 | 2024-05-17 2:16PM EDT | 240.00 | 0.65 | 0.45 | 0.75 | -0.10 | -13.33% | 142 | 121 | 29.88% |
| FERG240621C00250000 | 2024-04-05 10:23AM EDT | 250.00 | 2.90 | 0.50 | 1.20 | 0.00 | - | 3 | 10 | 41.02% |
| FERG240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.49 | 0.00 | 2.60 | 0.00 | - | 5 | 4 | 58.70% |
| FERG240621C00270000 | 2024-04-23 2:07PM EDT | 270.00 | 0.42 | 0.00 | 2.55 | 0.00 | - | 6 | 2 | 54.64% |
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 | - | 2 | 4 | 130.86% |
| FERG240621P00115000 | 2024-04-03 11:38AM EDT | 115.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 2 | 116.63% |
| FERG240621P00120000 | 2023-10-26 9:44AM EDT | 120.00 | 3.20 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 106.89% |
| FERG240621P00125000 | 2024-04-03 11:38AM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 102.69% |
| FERG240621P00130000 | 2023-11-27 4:12PM EDT | 130.00 | 1.50 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 84.57% |
| FERG240621P00135000 | 2023-11-27 11:04AM EDT | 135.00 | 2.05 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 82.91% |
| FERG240621P00140000 | 2024-04-01 3:36PM EDT | 140.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 17 | 0 | 83.94% |
| FERG240621P00150000 | 2024-04-01 1:38PM EDT | 150.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 70 | 72.44% |
| FERG240621P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.50 | 0.40 | 2.55 | 0.00 | - | 1 | 21 | 71.14% |
| FERG240621P00160000 | 2024-02-29 3:34PM EDT | 160.00 | 1.11 | 0.30 | 1.90 | 0.00 | - | 4 | 69 | 60.79% |
| FERG240621P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 1.31 | 0.35 | 2.05 | 0.00 | - | 4 | 35 | 56.49% |
| FERG240621P00170000 | 2024-01-30 12:52PM EDT | 170.00 | 3.40 | 1.05 | 2.55 | 0.00 | - | 5 | 24 | 56.92% |
| FERG240621P00175000 | 2024-04-18 3:04PM EDT | 175.00 | 0.95 | 0.05 | 0.50 | 0.00 | - | 1 | 158 | 37.21% |
| FERG240621P00180000 | 2024-05-10 9:38AM EDT | 180.00 | 0.10 | 0.10 | 1.65 | 0.00 | - | 1 | 2,000 | 44.19% |
| FERG240621P00185000 | 2024-05-16 3:39PM EDT | 185.00 | 0.49 | 0.35 | 0.70 | -0.11 | -18.33% | 5 | 31 | 30.30% |
| FERG240621P00190000 | 2024-05-17 1:07PM EDT | 190.00 | 0.86 | 0.75 | 1.15 | +0.16 | +22.86% | 105 | 80 | 29.30% |
| FERG240621P00195000 | 2024-05-16 3:59PM EDT | 195.00 | 1.50 | 1.30 | 1.85 | -0.25 | -14.29% | 20 | 117 | 28.38% |
| FERG240621P00200000 | 2024-05-17 1:44PM EDT | 200.00 | 2.65 | 2.55 | 2.85 | +0.16 | +6.43% | 6 | 1,075 | 27.31% |
| FERG240621P00210000 | 2024-05-17 3:53PM EDT | 210.00 | 6.25 | 6.00 | 6.70 | +0.45 | +7.76% | 126 | 195 | 27.12% |
| FERG240621P00220000 | 2024-05-17 3:53PM EDT | 220.00 | 12.26 | 11.70 | 12.80 | +0.83 | +7.26% | 121 | 238 | 27.15% |
| FERG240621P00230000 | 2024-05-17 12:12PM EDT | 230.00 | 20.20 | 18.30 | 22.60 | -0.30 | -1.46% | 1 | 3 | 37.40% |
© 2024 Yahoo. All rights reserved.