TechnipFMC plc (FTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.93 | 8.00 | 11.10 | 0.00 | - | 3 | 3 | 262.89% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.40 | 11.00 | 0.00 | - | - | 2 | 535.94% |
| FTI240621C00019000 | 2024-05-17 1:49PM EDT | 19.00 | 8.71 | 5.10 | 7.10 | 0.00 | - | 1 | 1 | 228.13% |
| FTI240621C00020000 | 2024-05-23 2:19PM EDT | 20.00 | 5.80 | 3.90 | 6.10 | 0.00 | - | - | 2 | 186.72% |
| FTI240621C00021000 | 2024-05-17 9:53AM EDT | 21.00 | 5.72 | 3.10 | 5.10 | 0.00 | - | 1 | 1 | 167.38% |
| FTI240621C00022000 | 2024-06-12 10:38AM EDT | 22.00 | 3.00 | 1.85 | 4.10 | 0.00 | - | 2 | 1 | 125.98% |
| FTI240621C00023000 | 2024-06-13 9:30AM EDT | 23.00 | 2.20 | 0.00 | 2.40 | 0.00 | - | 1 | 10 | 130.66% |
| FTI240621C00024000 | 2024-06-13 10:41AM EDT | 24.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 40 | 43 | 34.77% |
| FTI240621C00025000 | 2024-06-13 1:50PM EDT | 25.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 1 | 85 | 31.06% |
| FTI240621C00026000 | 2024-06-13 9:40AM EDT | 26.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 303 | 44.53% |
| FTI240621C00027000 | 2024-06-10 11:10AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 436 | 50.78% |
| FTI240621C00028000 | 2024-06-13 9:54AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 56.25% |
| FTI240621C00029000 | 2024-06-07 2:02PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 577 | 87.50% |
| FTI240621C00030000 | 2024-05-22 2:39PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 141.80% |
| FTI240621C00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 155.86% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 168.95% |
| FTI240621C00033000 | 2024-05-23 10:48AM EDT | 33.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 132.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 2024-06-06 9:31AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 142.19% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| FTI240621P00022000 | 2024-06-04 1:07PM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 48.44% |
| FTI240621P00023000 | 2024-06-12 3:51PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 19,432 | 43.75% |
| FTI240621P00024000 | 2024-06-14 11:47AM EDT | 24.00 | 0.40 | 0.20 | 0.35 | +0.11 | +37.93% | 6 | 143 | 34.77% |
| FTI240621P00025000 | 2024-06-11 10:56AM EDT | 25.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 3 | 336 | 40.04% |
| FTI240621P00026000 | 2024-06-14 12:06PM EDT | 26.00 | 2.02 | 1.65 | 1.90 | +0.88 | +77.19% | 5 | 958 | 50.78% |
| FTI240621P00027000 | 2024-06-06 9:49AM EDT | 27.00 | 2.88 | 2.50 | 3.00 | 0.00 | - | 2 | 437 | 80.08% |
| FTI240621P00028000 | 2024-06-14 10:40AM EDT | 28.00 | 3.70 | 3.50 | 4.00 | +0.30 | +8.82% | 1 | 97 | 96.48% |
| FTI240621P00029000 | 2024-06-14 9:41AM EDT | 29.00 | 4.80 | 4.50 | 5.10 | -0.10 | -2.04% | 1 | 127 | 75.78% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 2.80 | 5.70 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240621P00031000 | 2024-06-10 10:53AM EDT | 31.00 | 6.25 | 6.30 | 7.00 | 0.00 | - | 6 | 6 | 138.67% |
© 2024 Yahoo. All rights reserved.