TechnipFMC plc (FTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 2024-04-18 1:33PM EDT | 15.00 | 11.50 | 11.30 | 14.00 | 0.00 | - | - | 3 | 199.71% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.40 | 11.00 | 0.00 | - | - | 2 | 154.10% |
| FTI240621C00023000 | 2024-05-14 9:30AM EDT | 23.00 | 3.60 | 3.50 | 6.00 | 0.00 | - | 1 | 11 | 87.01% |
| FTI240621C00024000 | 2024-05-16 3:39PM EDT | 24.00 | 2.80 | 2.60 | 2.90 | 0.00 | - | 5 | 24 | 41.41% |
| FTI240621C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 2 | 59 | 34.57% |
| FTI240621C00026000 | 2024-05-17 1:30PM EDT | 26.00 | 1.27 | 1.15 | 1.30 | +0.02 | +1.60% | 1 | 199 | 31.98% |
| FTI240621C00027000 | 2024-05-17 3:08PM EDT | 27.00 | 0.75 | 0.65 | 0.80 | -0.07 | -8.54% | 46 | 249 | 31.35% |
| FTI240621C00028000 | 2024-05-17 3:13PM EDT | 28.00 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 1 | 583 | 30.76% |
| FTI240621C00029000 | 2024-05-17 9:55AM EDT | 29.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 5 | 564 | 33.40% |
| FTI240621C00030000 | 2024-05-15 12:28PM EDT | 30.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 58 | 70 | 60.55% |
| FTI240621C00031000 | 2024-05-08 10:52AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.78% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 57.13% |
| FTI240621C00033000 | 2024-04-25 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 2024-05-16 10:47AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 80.76% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 70.31% |
| FTI240621P00022000 | 2024-04-26 3:15PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| FTI240621P00023000 | 2024-04-25 12:08PM EDT | 23.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 150 | 134 | 37.11% |
| FTI240621P00024000 | 2024-05-14 10:10AM EDT | 24.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 34.08% |
| FTI240621P00025000 | 2024-05-16 10:47AM EDT | 25.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 143 | 30.47% |
| FTI240621P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 1 | 976 | 28.52% |
| FTI240621P00027000 | 2024-05-17 11:45AM EDT | 27.00 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 39 | 398 | 27.93% |
| FTI240621P00028000 | 2024-04-25 2:30PM EDT | 28.00 | 2.10 | 1.75 | 2.50 | 0.00 | - | 172 | 194 | 48.63% |
| FTI240621P00029000 | 2024-05-17 12:44PM EDT | 29.00 | 2.60 | 2.55 | 3.80 | -0.05 | -1.89% | 1 | 233 | 68.26% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 2.40 | 4.90 | 0.00 | - | 2 | 2 | 80.62% |
| FTI240621P00031000 | 2024-05-08 9:52AM EDT | 31.00 | 4.40 | 4.30 | 5.80 | 0.00 | - | - | 6 | 58.01% |
© 2024 Yahoo. All rights reserved.