TechnipFMC plc (FTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI240517C00022000 | 2024-04-17 11:00AM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240517C00024000 | 2024-04-19 12:19PM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FTI240517C00025000 | 2024-04-22 1:41PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FTI240517C00026000 | 2024-04-22 3:17PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| FTI240517C00027000 | 2024-04-22 3:54PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| FTI240517C00028000 | 2024-04-22 3:02PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| FTI240517C00029000 | 2024-04-22 11:02AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FTI240517C00030000 | 2024-04-22 12:18PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| FTI240517P00022000 | 2024-04-19 12:57PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTI240517P00023000 | 2024-04-18 2:11PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240517P00024000 | 2024-04-18 1:36PM EDT | 24.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FTI240517P00025000 | 2024-04-22 11:22AM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FTI240517P00026000 | 2024-04-22 2:52PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTI240517P00027000 | 2024-04-22 11:54AM EDT | 27.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240517P00028000 | 2024-04-16 1:16PM EDT | 28.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240517P00029000 | 2024-04-19 2:03PM EDT | 29.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.