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 | 202.73% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.40 | 11.00 | 0.00 | - | - | 2 | 156.35% |
| FTI240621C00019000 | 2024-05-17 1:49PM EDT | 19.00 | 8.71 | 7.10 | 10.00 | 0.00 | - | 1 | 1 | 133.20% |
| FTI240621C00021000 | 2024-05-17 9:53AM EDT | 21.00 | 5.72 | 5.30 | 8.30 | 0.00 | - | 1 | 1 | 117.58% |
| FTI240621C00022000 | 2024-05-14 3:16PM EDT | 22.00 | 4.82 | 4.20 | 7.40 | 0.00 | - | - | 2 | 103.71% |
| FTI240621C00023000 | 2024-05-14 9:30AM EDT | 23.00 | 3.60 | 3.30 | 6.40 | 0.00 | - | 1 | 11 | 91.99% |
| FTI240621C00024000 | 2024-05-20 12:42PM EDT | 24.00 | 3.40 | 2.75 | 5.30 | 0.00 | - | 4 | 22 | 84.67% |
| FTI240621C00025000 | 2024-05-20 3:49PM EDT | 25.00 | 2.30 | 1.85 | 2.70 | 0.00 | - | 4 | 58 | 58.98% |
| FTI240621C00026000 | 2024-05-21 12:36PM EDT | 26.00 | 1.06 | 1.20 | 1.35 | -0.39 | -26.90% | 140 | 195 | 33.11% |
| FTI240621C00027000 | 2024-05-21 2:16PM EDT | 27.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 198 | 364 | 31.35% |
| FTI240621C00028000 | 2024-05-21 12:40PM EDT | 28.00 | 0.31 | 0.35 | 0.45 | -0.23 | -42.59% | 9 | 580 | 31.06% |
| FTI240621C00029000 | 2024-05-20 3:13PM EDT | 29.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 15 | 580 | 31.74% |
| FTI240621C00030000 | 2024-05-20 1:08PM EDT | 30.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 38 | 101 | 33.40% |
| FTI240621C00031000 | 2024-05-08 10:52AM EDT | 31.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 61.23% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 58.89% |
| FTI240621C00033000 | 2024-04-25 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 26 | 54.49% |
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 | 0.10 | 0.00 | - | 1 | 67 | 53.13% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 2.60 | 0.00 | - | 25 | 26 | 121.68% |
| FTI240621P00022000 | 2024-04-26 3:15PM EDT | 22.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 88.87% |
| FTI240621P00023000 | 2024-04-25 12:08PM EDT | 23.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 150 | 134 | 49.12% |
| FTI240621P00024000 | 2024-05-14 10:10AM EDT | 24.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 33.79% |
| FTI240621P00025000 | 2024-05-20 9:32AM EDT | 25.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 143 | 30.86% |
| FTI240621P00026000 | 2024-05-21 10:03AM EDT | 26.00 | 0.45 | 0.50 | 0.55 | +0.05 | +12.50% | 6 | 978 | 26.12% |
| FTI240621P00027000 | 2024-05-20 11:04AM EDT | 27.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 7 | 438 | 27.83% |
| FTI240621P00028000 | 2024-05-20 11:59AM EDT | 28.00 | 1.40 | 1.20 | 2.25 | 0.00 | - | 11 | 194 | 44.58% |
| FTI240621P00029000 | 2024-05-17 12:44PM EDT | 29.00 | 2.60 | 2.30 | 2.90 | 0.00 | - | 1 | 233 | 41.80% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 2.55 | 4.00 | 0.00 | - | 2 | 2 | 54.15% |
| FTI240621P00031000 | 2024-05-08 9:52AM EDT | 31.00 | 4.40 | 3.90 | 4.80 | 0.00 | - | - | 6 | 52.93% |
© 2024 Yahoo. All rights reserved.