TechnipFMC plc (FTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-04-15 10:27AM EDT | 10.00 | 16.25 | 14.50 | 19.00 | 0.00 | - | 1 | 24 | 151.56% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 156.64% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 11.40 | 14.00 | 0.00 | - | 1 | 8 | 151.27% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 147.17% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 138.57% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 126.37% |
| FTI240719C00019000 | 2024-04-24 3:08PM EDT | 19.00 | 7.06 | 7.30 | 9.80 | 0.00 | - | 1 | 62 | 98.24% |
| FTI240719C00020000 | 2024-04-29 2:57PM EDT | 20.00 | 6.76 | 6.50 | 8.10 | 0.00 | - | 2 | 109 | 78.81% |
| FTI240719C00021000 | 2024-05-03 12:53PM EDT | 21.00 | 5.00 | 5.00 | 7.30 | 0.00 | - | 1 | 153 | 64.06% |
| FTI240719C00022000 | 2024-04-29 9:41AM EDT | 22.00 | 4.88 | 4.60 | 5.10 | 0.00 | - | 4 | 492 | 53.71% |
| FTI240719C00023000 | 2024-05-07 3:39PM EDT | 23.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 1 | 109 | 42.09% |
| FTI240719C00024000 | 2024-05-17 1:46PM EDT | 24.00 | 3.00 | 2.90 | 3.20 | -0.20 | -6.25% | 2 | 5,638 | 39.94% |
| FTI240719C00025000 | 2024-05-16 11:08AM EDT | 25.00 | 2.41 | 2.20 | 2.40 | 0.00 | - | 15 | 434 | 36.18% |
| FTI240719C00026000 | 2024-05-17 12:30PM EDT | 26.00 | 1.72 | 1.55 | 1.75 | +0.07 | +4.24% | 12 | 709 | 34.33% |
| FTI240719C00027000 | 2024-05-17 3:09PM EDT | 27.00 | 1.20 | 1.00 | 1.15 | +0.07 | +6.19% | 1,392 | 5,353 | 31.40% |
| FTI240719C00028000 | 2024-05-17 3:42PM EDT | 28.00 | 0.75 | 0.65 | 0.85 | -0.10 | -11.76% | 19 | 6,417 | 32.91% |
| FTI240719C00029000 | 2024-05-17 11:01AM EDT | 29.00 | 0.53 | 0.35 | 0.60 | -0.02 | -3.64% | 45 | 5,325 | 33.55% |
| FTI240719C00030000 | 2024-05-16 10:43AM EDT | 30.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 40 | 311 | 33.59% |
| FTI240719C00031000 | 2024-05-15 12:12PM EDT | 31.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 1 | 42 | 35.16% |
| FTI240719C00032000 | 2024-05-15 12:12PM EDT | 32.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 6,275 | 35.35% |
| FTI240719C00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.62% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 51.12% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.45% |
| FTI240719P00015000 | 2024-01-29 4:00PM EDT | 15.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 86.91% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 147.85% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 76.56% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 57.62% |
| FTI240719P00020000 | 2024-05-03 1:53PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| FTI240719P00021000 | 2024-03-18 2:26PM EDT | 21.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 10 | 22 | 54.64% |
| FTI240719P00022000 | 2024-04-23 10:35AM EDT | 22.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 80 | 76 | 36.82% |
| FTI240719P00023000 | 2024-04-30 3:55PM EDT | 23.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 25 | 277 | 34.38% |
| FTI240719P00024000 | 2024-05-13 11:30AM EDT | 24.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 123 | 37 | 32.18% |
| FTI240719P00025000 | 2024-05-17 3:40PM EDT | 25.00 | 0.55 | 0.50 | 0.65 | -0.08 | -12.70% | 8 | 196 | 29.49% |
| FTI240719P00026000 | 2024-05-17 3:33PM EDT | 26.00 | 0.90 | 0.85 | 1.00 | -0.15 | -14.29% | 7 | 229 | 28.27% |
| FTI240719P00027000 | 2024-05-17 3:33PM EDT | 27.00 | 1.35 | 1.35 | 1.50 | -0.15 | -10.00% | 14 | 215 | 27.74% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 1.95 | 2.15 | 0.00 | - | 1 | 248 | 27.78% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 162.48% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 2.95 | 3.70 | 0.00 | - | - | 1 | 26.07% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 0 | 34.77% |
© 2024 Yahoo. All rights reserved.