Flowserve Corporation (FLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719C00025000 | 2023-11-28 3:38PM EDT | 25.00 | 13.40 | 14.60 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| FLS240719C00032000 | 2023-12-27 3:15PM EDT | 32.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00033000 | 2023-11-29 12:37PM EDT | 33.00 | 6.40 | 9.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FLS240719C00034000 | 2023-12-06 2:12PM EDT | 34.00 | 6.40 | 7.50 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| FLS240719C00036000 | 2024-04-16 12:43PM EDT | 36.00 | 10.86 | 13.60 | 15.70 | 0.00 | - | 3 | 6 | 167.87% |
| FLS240719C00037000 | 2024-01-24 2:18PM EDT | 37.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| FLS240719C00038000 | 2024-06-07 11:00AM EDT | 38.00 | 9.70 | 6.70 | 9.60 | 0.00 | - | 1 | 3 | 75.83% |
| FLS240719C00039000 | 2024-02-16 11:33AM EDT | 39.00 | 6.12 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 0.00% |
| FLS240719C00040000 | 2024-06-12 10:26AM EDT | 40.00 | 8.80 | 6.60 | 7.60 | 0.00 | - | 1 | 2 | 63.09% |
| FLS240719C00042000 | 2024-04-29 1:07PM EDT | 42.00 | 5.90 | 5.80 | 7.50 | 0.00 | - | 4 | 24 | 73.19% |
| FLS240719C00043000 | 2024-05-08 12:02PM EDT | 43.00 | 6.27 | 4.40 | 5.20 | 0.00 | - | 2 | 10 | 56.52% |
| FLS240719C00044000 | 2024-05-28 1:30PM EDT | 44.00 | 5.68 | 2.85 | 4.80 | 0.00 | - | 2 | 82 | 60.79% |
| FLS240719C00045000 | 2024-06-06 12:11PM EDT | 45.00 | 3.00 | 2.05 | 2.20 | 0.00 | - | 10 | 725 | 22.36% |
| FLS240719C00046000 | 2024-06-14 10:55AM EDT | 46.00 | 1.15 | 1.45 | 1.50 | -1.10 | -48.89% | 1 | 137 | 20.95% |
| FLS240719C00047000 | 2024-06-14 11:53AM EDT | 47.00 | 0.89 | 0.90 | 0.95 | -0.41 | -31.54% | 3 | 205 | 20.07% |
| FLS240719C00050000 | 2024-06-14 2:34PM EDT | 50.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 205 | 20.66% |
| FLS240719C00055000 | 2024-06-03 10:29AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 169 | 32.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719P00025000 | 2024-04-19 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FLS240719P00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 91.21% |
| FLS240719P00033000 | 2024-03-27 9:44AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 81.93% |
| FLS240719P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.27% |
| FLS240719P00035000 | 2024-04-26 12:03PM EDT | 35.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 52.93% |
| FLS240719P00036000 | 2024-01-26 12:20PM EDT | 36.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 76.56% |
| FLS240719P00037000 | 2024-02-29 3:11PM EDT | 37.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 1 | 51.17% |
| FLS240719P00038000 | 2024-03-27 11:38AM EDT | 38.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 49.02% |
| FLS240719P00039000 | 2024-03-18 11:12AM EDT | 39.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 50.34% |
| FLS240719P00040000 | 2024-04-11 11:05AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 13 | 50.83% |
| FLS240719P00041000 | 2024-04-18 10:22AM EDT | 41.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 50.05% |
| FLS240719P00042000 | 2024-04-24 11:46AM EDT | 42.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 55 | 44.04% |
| FLS240719P00043000 | 2024-06-14 12:57PM EDT | 43.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 1 | 10 | 24.76% |
| FLS240719P00044000 | 2024-05-02 2:11PM EDT | 44.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 2 | 96 | 18.26% |
| FLS240719P00045000 | 2024-06-13 11:39AM EDT | 45.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 1 | 52 | 22.17% |
| FLS240719P00046000 | 2024-06-13 3:48PM EDT | 46.00 | 0.55 | 0.85 | 0.90 | 0.00 | - | 6 | 38 | 20.80% |
| FLS240719P00047000 | 2024-06-14 10:01AM EDT | 47.00 | 1.45 | 1.30 | 1.35 | +0.50 | +52.63% | 111 | 134 | 19.90% |
| FLS240719P00050000 | 2024-06-12 2:22PM EDT | 50.00 | 1.99 | 3.50 | 3.70 | 0.00 | - | 1 | 33 | 23.34% |
© 2024 Yahoo. All rights reserved.