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
69,317.95 -882.37 (-1.26%) CMC Crypto 200
1,506.96 +18.41 (+1.24%)
Ferguson plc (FERG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 19.80 | 20.60 | 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 | 45.40 | 49.40 | 0.00 | - | 1 | 26 | 50.20% |
| FERG240621C00170000 | 2024-04-26 11:28AM EDT | 170.00 | 44.82 | 40.50 | 43.10 | 0.00 | - | 17 | 30 | 54.69% |
| FERG240621C00175000 | 2024-01-30 11:05AM EDT | 175.00 | 22.90 | 35.30 | 39.20 | 0.00 | - | 1 | 60 | 59.01% |
| FERG240621C00180000 | 2024-04-23 2:18PM EDT | 180.00 | 34.39 | 30.80 | 34.50 | 0.00 | - | 14 | 11 | 54.93% |
| 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 | 48.00% |
| FERG240621C00195000 | 2024-03-06 10:52AM EDT | 195.00 | 14.70 | 28.10 | 32.40 | 0.00 | - | 2 | 17 | 86.55% |
| FERG240621C00200000 | 2024-05-20 11:18AM EDT | 200.00 | 14.70 | 14.00 | 14.90 | 0.00 | - | 2 | 12 | 30.93% |
| FERG240621C00210000 | 2024-05-21 3:49PM EDT | 210.00 | 7.72 | 7.50 | 7.90 | -0.23 | -2.90% | 12 | 56 | 27.80% |
| FERG240621C00220000 | 2024-05-21 3:49PM EDT | 220.00 | 3.40 | 3.20 | 3.60 | -0.14 | -4.19% | 2 | 440 | 27.13% |
| FERG240621C00230000 | 2024-05-20 3:54PM EDT | 230.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 16 | 1,069 | 27.98% |
| FERG240621C00240000 | 2024-05-17 2:16PM EDT | 240.00 | 0.65 | 0.50 | 2.70 | 0.00 | - | 142 | 230 | 44.29% |
| FERG240621C00250000 | 2024-04-05 10:23AM EDT | 250.00 | 2.90 | 0.50 | 1.20 | 0.00 | - | 3 | 10 | 41.83% |
| FERG240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.49 | 0.00 | 2.25 | 0.00 | - | 5 | 4 | 57.68% |
| FERG240621C00270000 | 2024-04-23 2:07PM EDT | 270.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 6 | 2 | 54.25% |
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 | 137.72% |
| FERG240621P00115000 | 2024-04-03 11:38AM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 102.10% |
| FERG240621P00120000 | 2023-10-26 9:44AM EDT | 120.00 | 3.20 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 112.60% |
| FERG240621P00125000 | 2024-04-03 11:38AM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 108.25% |
| FERG240621P00130000 | 2023-11-27 4:12PM EDT | 130.00 | 1.50 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 89.26% |
| FERG240621P00135000 | 2023-11-27 11:04AM EDT | 135.00 | 2.05 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 87.55% |
| FERG240621P00140000 | 2024-04-01 3:36PM EDT | 140.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 17 | 0 | 88.67% |
| FERG240621P00150000 | 2024-04-01 1:38PM EDT | 150.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 70 | 76.68% |
| FERG240621P00155000 | 2024-01-30 4:42PM EDT | 155.00 | 1.50 | 0.40 | 2.55 | 0.00 | - | 1 | 21 | 75.37% |
| FERG240621P00160000 | 2024-02-29 3:34PM EDT | 160.00 | 1.11 | 0.30 | 1.90 | 0.00 | - | 4 | 69 | 64.53% |
| FERG240621P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 1.31 | 0.35 | 2.05 | 0.00 | - | 4 | 35 | 60.06% |
| FERG240621P00170000 | 2024-01-30 12:52PM EDT | 170.00 | 3.40 | 1.05 | 2.55 | 0.00 | - | 5 | 24 | 60.58% |
| FERG240621P00175000 | 2024-05-21 10:46AM EDT | 175.00 | 0.25 | 0.20 | 1.05 | -0.10 | -28.57% | 9 | 306 | 47.12% |
| FERG240621P00180000 | 2024-05-10 9:38AM EDT | 180.00 | 0.10 | 0.15 | 1.70 | 0.00 | - | 282 | 2,000 | 47.74% |
| FERG240621P00185000 | 2024-05-17 10:42AM EDT | 185.00 | 0.49 | 0.35 | 0.65 | 0.00 | - | 5 | 35 | 32.11% |
| FERG240621P00190000 | 2024-05-20 10:38AM EDT | 190.00 | 0.72 | 0.65 | 0.90 | 0.00 | - | 2 | 183 | 29.59% |
| FERG240621P00195000 | 2024-05-20 12:55PM EDT | 195.00 | 1.45 | 1.15 | 1.40 | +0.27 | +22.88% | 10 | 131 | 27.99% |
| FERG240621P00200000 | 2024-05-21 9:39AM EDT | 200.00 | 2.41 | 2.00 | 2.35 | +0.26 | +12.09% | 5 | 1,099 | 27.44% |
| FERG240621P00210000 | 2024-05-21 2:59PM EDT | 210.00 | 5.75 | 5.30 | 5.90 | +0.42 | +7.88% | 64 | 725 | 27.28% |
| FERG240621P00220000 | 2024-05-21 2:59PM EDT | 220.00 | 11.60 | 10.50 | 11.50 | +0.67 | +6.13% | 63 | 766 | 26.12% |
| FERG240621P00230000 | 2024-05-20 10:58AM EDT | 230.00 | 19.15 | 17.60 | 21.30 | 0.00 | - | 1 | 4 | 37.00% |
© 2024 Yahoo. All rights reserved.