Flowserve Corporation (FLS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 6.00 | 8.30 | 9.80 | 0.00 | - | 5 | 5 | 106.25% |
| FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 3 | 7 | 0.00% |
| FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 5.40 | 9.80 | 0.00 | - | 1 | 1 | 50.78% |
| FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 2.20 | 4.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS240517C00044000 | 2024-05-06 2:22PM EDT | 44.00 | 4.20 | 3.90 | 5.80 | 0.00 | - | 1 | 3 | 67.77% |
| FLS240517C00045000 | 2024-05-10 3:19PM EDT | 45.00 | 4.70 | 2.75 | 5.30 | +1.13 | +31.65% | 1 | 37 | 88.77% |
| FLS240517C00046000 | 2024-05-03 10:28AM EDT | 46.00 | 1.75 | 2.00 | 3.90 | 0.00 | - | 1 | 21 | 54.98% |
| FLS240517C00047000 | 2024-05-10 2:19PM EDT | 47.00 | 2.85 | 2.35 | 3.60 | +0.85 | +42.50% | 1 | 108 | 76.86% |
| FLS240517C00048000 | 2024-05-09 3:17PM EDT | 48.00 | 1.50 | 0.75 | 1.85 | 0.00 | - | 5 | 46 | 30.47% |
| FLS240517C00049000 | 2024-05-09 10:19AM EDT | 49.00 | 0.59 | 0.80 | 0.95 | 0.00 | - | 21 | 39 | 22.36% |
| FLS240517C00050000 | 2024-05-10 2:09PM EDT | 50.00 | 0.33 | 0.30 | 0.35 | +0.08 | +32.00% | 25 | 158 | 19.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 2024-05-06 2:56PM EDT | 38.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 6 | 200.20% |
| FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 6 | 143.26% |
| FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 89.45% |
| FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.82% |
| FLS240517P00043000 | 2024-05-06 2:56PM EDT | 43.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 10 | 61 | 110.94% |
| FLS240517P00044000 | 2024-05-06 2:34PM EDT | 44.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 69 | 99.02% |
| FLS240517P00045000 | 2024-05-01 10:31AM EDT | 45.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 4 | 602 | 86.91% |
| FLS240517P00046000 | 2024-05-01 10:37AM EDT | 46.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 10 | 165 | 57.42% |
| FLS240517P00047000 | 2024-05-10 12:37PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 398 | 25.78% |
| FLS240517P00048000 | 2024-05-10 10:13AM EDT | 48.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 10 | 151 | 24.61% |
| FLS240517P00049000 | 2024-04-30 11:16AM EDT | 49.00 | 1.75 | 0.20 | 0.30 | 0.00 | - | 7 | 24 | 20.02% |
© 2024 Yahoo. All rights reserved.