TechnipFMC plc (FTI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 56.30% |
| FTI241018C00021000 | 2024-03-18 3:09PM EDT | 21.00 | 5.45 | 4.20 | 5.80 | 0.00 | - | 12 | 50 | 31.54% |
| FTI241018C00022000 | 2024-04-18 9:44AM EDT | 22.00 | 5.00 | 5.30 | 5.80 | 0.00 | - | 6 | 6 | 48.76% |
| FTI241018C00023000 | 2024-05-15 9:50AM EDT | 23.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 1 | 1,096 | 44.14% |
| FTI241018C00024000 | 2024-05-16 11:18AM EDT | 24.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1 | 21 | 40.99% |
| FTI241018C00025000 | 2024-05-16 9:52AM EDT | 25.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 125 | 40.43% |
| FTI241018C00026000 | 2024-05-13 11:03AM EDT | 26.00 | 2.80 | 2.65 | 2.95 | 0.00 | - | 16 | 27 | 39.77% |
| FTI241018C00027000 | 2024-05-15 12:22PM EDT | 27.00 | 2.45 | 2.10 | 2.40 | 0.00 | - | 5 | 56 | 38.28% |
| FTI241018C00028000 | 2024-05-15 11:13AM EDT | 28.00 | 1.90 | 1.60 | 1.95 | 0.00 | - | 3 | 188 | 37.45% |
| FTI241018C00029000 | 2024-05-17 11:54AM EDT | 29.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 7 | 110 | 37.23% |
| FTI241018C00030000 | 2024-05-17 11:42AM EDT | 30.00 | 1.14 | 1.05 | 1.25 | -0.16 | -12.31% | 2 | 15 | 36.23% |
| FTI241018C00031000 | 2024-05-10 10:46AM EDT | 31.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 22 | 36.01% |
| FTI241018C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 0.75 | 0.60 | 2.25 | 0.00 | - | - | 12 | 59.60% |
| FTI241018C00035000 | 2024-04-11 3:32PM EDT | 35.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 3 | 4 | 35.89% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 46.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018P00016000 | 2024-03-11 10:12AM EDT | 16.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 102.00% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 46.05% |
| FTI241018P00020000 | 2024-03-13 3:22PM EDT | 20.00 | 1.40 | 0.60 | 0.75 | 0.00 | - | - | 15 | 48.93% |
| FTI241018P00021000 | 2024-04-25 10:48AM EDT | 21.00 | 0.55 | 0.35 | 0.95 | 0.00 | - | - | 100 | 47.66% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 39.60% |
| FTI241018P00024000 | 2024-05-01 2:13PM EDT | 24.00 | 1.60 | 0.95 | 1.10 | 0.00 | - | - | 50 | 32.42% |
| FTI241018P00025000 | 2024-04-30 3:16PM EDT | 25.00 | 1.80 | 1.30 | 1.50 | 0.00 | - | 9 | 27 | 32.52% |
| FTI241018P00026000 | 2024-05-08 9:44AM EDT | 26.00 | 1.85 | 1.70 | 2.10 | 0.00 | - | 2 | 51 | 34.45% |
| FTI241018P00027000 | 2024-05-14 12:36PM EDT | 27.00 | 2.30 | 2.10 | 2.35 | 0.00 | - | 17 | 1 | 30.15% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 2.70 | 2.95 | 0.00 | - | 19 | 33 | 29.93% |
| FTI241018P00029000 | 2024-05-17 11:57AM EDT | 29.00 | 3.40 | 3.30 | 3.60 | +0.20 | +6.25% | 4 | 52 | 29.44% |
| FTI241018P00033000 | 2024-04-16 10:31AM EDT | 33.00 | 8.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 46.19% |
© 2024 Yahoo. All rights reserved.