Flowserve Corporation (FLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719C00025000 | 2023-11-28 3:38PM EDT | 25.00 | 13.40 | 14.60 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| FLS240719C00032000 | 2023-12-27 3:15PM EDT | 32.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00033000 | 2023-11-29 12:37PM EDT | 33.00 | 6.40 | 9.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FLS240719C00034000 | 2023-12-06 2:12PM EDT | 34.00 | 6.40 | 7.50 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| FLS240719C00036000 | 2024-04-16 12:43PM EDT | 36.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FLS240719C00037000 | 2024-01-24 2:18PM EDT | 37.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| FLS240719C00038000 | 2024-03-28 2:28PM EDT | 38.00 | 8.42 | 8.40 | 11.00 | 0.00 | - | 1 | 3 | 62.74% |
| FLS240719C00039000 | 2024-02-16 11:33AM EDT | 39.00 | 6.12 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 0.00% |
| FLS240719C00040000 | 2024-03-08 2:32PM EDT | 40.00 | 5.00 | 8.20 | 10.50 | 0.00 | - | 2 | 4 | 59.13% |
| FLS240719C00042000 | 2024-04-29 1:07PM EDT | 42.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FLS240719C00043000 | 2024-04-30 2:23PM EDT | 43.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLS240719C00044000 | 2024-04-04 3:28PM EDT | 44.00 | 4.50 | 2.75 | 6.10 | 0.00 | - | 2 | 84 | 49.68% |
| FLS240719C00045000 | 2024-04-30 3:01PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FLS240719C00046000 | 2024-04-26 3:56PM EDT | 46.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FLS240719C00047000 | 2024-04-30 11:24AM EDT | 47.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FLS240719C00050000 | 2024-04-30 12:35PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FLS240719C00055000 | 2024-05-02 10:27AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719P00025000 | 2024-04-19 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FLS240719P00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 63.38% |
| FLS240719P00033000 | 2024-03-27 9:44AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.42% |
| FLS240719P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.61% |
| FLS240719P00035000 | 2024-04-26 12:03PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLS240719P00036000 | 2024-01-26 12:20PM EDT | 36.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 54.10% |
| FLS240719P00037000 | 2024-02-29 3:11PM EDT | 37.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 1 | 38.57% |
| FLS240719P00038000 | 2024-03-27 11:38AM EDT | 38.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 35.30% |
| FLS240719P00039000 | 2024-03-18 11:12AM EDT | 39.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 36.43% |
| FLS240719P00040000 | 2024-04-11 11:05AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FLS240719P00041000 | 2024-04-18 10:22AM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FLS240719P00042000 | 2024-04-24 11:46AM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FLS240719P00043000 | 2024-04-18 10:58AM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FLS240719P00044000 | 2024-05-02 2:11PM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FLS240719P00045000 | 2024-05-02 2:48PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FLS240719P00046000 | 2024-05-02 2:51PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FLS240719P00047000 | 2024-05-03 10:57AM EDT | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FLS240719P00050000 | 2024-04-30 10:48AM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.