Flowserve Corporation (FLS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018C00033000 | 2024-02-22 3:00PM EDT | 33.00 | 10.00 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 40.82% |
| FLS241018C00035000 | 2024-03-15 3:50PM EDT | 35.00 | 10.40 | 12.30 | 14.60 | 0.00 | - | - | 2 | 59.16% |
| FLS241018C00036000 | 2024-03-13 10:09AM EDT | 36.00 | 9.80 | 11.60 | 13.90 | 0.00 | - | - | 1 | 59.16% |
| FLS241018C00039000 | 2024-03-18 9:56AM EDT | 39.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00040000 | 2024-04-16 12:43PM EDT | 40.00 | 7.90 | 7.70 | 9.00 | 0.00 | - | 3 | 5 | 35.74% |
| FLS241018C00041000 | 2024-03-19 12:11PM EDT | 41.00 | 5.90 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 17.68% |
| FLS241018C00042000 | 2024-03-25 10:33AM EDT | 42.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 28.64% |
| FLS241018C00043000 | 2024-03-21 9:54AM EDT | 43.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 4 | 5 | 21.66% |
| FLS241018C00044000 | 2024-04-04 2:55PM EDT | 44.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 3 | 2 | 28.86% |
| FLS241018C00045000 | 2024-04-23 3:52PM EDT | 45.00 | 4.90 | 4.70 | 6.50 | 0.00 | - | 3 | 635 | 41.21% |
| FLS241018C00046000 | 2024-05-02 3:29PM EDT | 46.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 55 | 27.59% |
| FLS241018C00047000 | 2024-04-30 12:52PM EDT | 47.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 15 | 22 | 26.88% |
| FLS241018C00048000 | 2024-04-30 1:52PM EDT | 48.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 25 | 27 | 28.93% |
| FLS241018C00049000 | 2024-04-30 2:20PM EDT | 49.00 | 2.65 | 0.90 | 2.65 | 0.00 | - | 62 | 84 | 25.59% |
| FLS241018C00050000 | 2024-04-30 3:50PM EDT | 50.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 55 | 111 | 25.37% |
| FLS241018C00055000 | 2024-04-30 12:30PM EDT | 55.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 25 | 45 | 24.12% |
| FLS241018C00060000 | 2024-02-22 1:27PM EDT | 60.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 11 | 11 | 25.86% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018P00037000 | 2024-03-11 3:08PM EDT | 37.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 30.96% |
| FLS241018P00040000 | 2024-04-03 10:01AM EDT | 40.00 | 1.40 | 0.55 | 1.00 | 0.00 | - | 1 | 13 | 30.25% |
| FLS241018P00042000 | 2024-05-01 11:10AM EDT | 42.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 11 | 14 | 24.12% |
| FLS241018P00043000 | 2024-05-01 11:31AM EDT | 43.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 10 | 14 | 23.39% |
| FLS241018P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 81 | 85 | 22.24% |
| FLS241018P00046000 | 2024-05-01 11:08AM EDT | 46.00 | 2.05 | 1.95 | 2.05 | 0.00 | - | 7 | 15 | 21.70% |
© 2024 Yahoo. All rights reserved.