TechnipFMC plc (FTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117C00003000 | 2023-03-30 10:10AM EDT | 3.00 | 10.30 | 10.50 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| FTI250117C00005000 | 2023-06-30 10:20AM EDT | 5.00 | 12.00 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| FTI250117C00007000 | 2024-05-13 10:00AM EDT | 7.00 | 19.54 | 16.90 | 20.00 | 0.00 | - | 100 | 150 | 143.65% |
| FTI250117C00010000 | 2024-05-30 3:10PM EDT | 10.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| FTI250117C00012000 | 2024-05-10 9:30AM EDT | 12.00 | 15.50 | 11.20 | 15.00 | 0.00 | - | 3 | 29 | 74.32% |
| FTI250117C00015000 | 2024-04-23 10:25AM EDT | 15.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 376 | 0.00% |
| FTI250117C00017000 | 2024-06-05 12:26PM EDT | 17.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 487 | 0.00% |
| FTI250117C00020000 | 2024-06-12 2:37PM EDT | 20.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 0.00% |
| FTI250117C00022000 | 2024-06-12 3:14PM EDT | 22.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 2,893 | 0.00% |
| FTI250117C00025000 | 2024-06-18 10:54AM EDT | 25.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 984 | 0.78% |
| FTI250117C00026000 | 2024-06-17 10:00AM EDT | 26.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 125 | 125 | 1.56% |
| FTI250117C00027000 | 2024-06-14 3:12PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 3.13% |
| FTI250117C00030000 | 2024-06-17 11:39AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2,571 | 6.25% |
| FTI250117C00032000 | 2024-05-13 2:23PM EDT | 32.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 9 | 32 | 42.97% |
| FTI250117C00035000 | 2024-05-22 9:42AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| FTI250117C00040000 | 2024-04-30 10:19AM EDT | 40.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | - | 1 | 50.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117P00003000 | 2022-12-27 10:31AM EDT | 3.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 1 | 172.66% |
| FTI250117P00007000 | 2023-10-26 3:08PM EDT | 7.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | - | 0 | 212.31% |
| FTI250117P00010000 | 2024-05-16 9:30AM EDT | 10.00 | 0.05 | 0.05 | 3.60 | 0.00 | - | 4 | 173 | 144.04% |
| FTI250117P00012000 | 2024-05-13 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| FTI250117P00015000 | 2024-01-08 10:51AM EDT | 15.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 10 | 18 | 75.88% |
| FTI250117P00017000 | 2024-05-31 10:09AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| FTI250117P00020000 | 2024-06-14 10:21AM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 513 | 6.25% |
| FTI250117P00022000 | 2024-03-12 12:46PM EDT | 22.00 | 2.70 | 1.30 | 1.55 | 0.00 | - | 1 | 132 | 37.74% |
| FTI250117P00023000 | 2024-05-22 3:21PM EDT | 23.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 200 | 3.13% |
| FTI250117P00024000 | 2024-06-05 3:01PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.78% |
| FTI250117P00025000 | 2024-06-06 9:32AM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| FTI250117P00026000 | 2024-05-20 10:28AM EDT | 26.00 | 2.22 | 2.95 | 3.20 | 0.00 | - | - | 15 | 32.06% |
| FTI250117P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.