TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 8.30 | 11.30 | 0.00 | - | 2 | 2 | 235.74% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 6.50 | 9.50 | 0.00 | - | - | 1 | 207.62% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 4.60 | 7.40 | 0.00 | - | - | 1 | 163.09% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 3.70 | 5.70 | 0.00 | - | 25 | 27 | 120.70% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 2.70 | 5.20 | 0.00 | - | 1 | 29 | 117.29% |
| FTI240517C00024000 | 2024-05-02 3:16PM EDT | 24.00 | 2.20 | 2.00 | 3.00 | 0.00 | - | 3 | 27 | 68.65% |
| FTI240517C00025000 | 2024-05-03 9:32AM EDT | 25.00 | 1.26 | 1.20 | 1.30 | +0.36 | +40.00% | 3 | 3,341 | 37.60% |
| FTI240517C00026000 | 2024-05-03 10:53AM EDT | 26.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 5 | 356 | 34.28% |
| FTI240517C00027000 | 2024-05-03 3:49PM EDT | 27.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 12 | 221 | 35.16% |
| FTI240517C00028000 | 2024-05-03 1:49PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 420 | 33.79% |
| FTI240517C00029000 | 2024-05-02 3:57PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 37.50% |
| FTI240517C00030000 | 2024-05-01 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 270 | 57.03% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 67.19% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 110.35% |
Putsfor17 May 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 | 0.75 | 0.00 | - | 1 | 2 | 144.14% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 126.37% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 19 | 95.90% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 91.80% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 5 | 48.83% |
| FTI240517P00024000 | 2024-05-01 3:36PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 195 | 40.43% |
| FTI240517P00025000 | 2024-05-01 3:28PM EDT | 25.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 1,146 | 35.16% |
| FTI240517P00026000 | 2024-05-02 3:49PM EDT | 26.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 317 | 32.23% |
| FTI240517P00027000 | 2024-05-01 12:24PM EDT | 27.00 | 1.75 | 0.70 | 1.30 | 0.00 | - | 2 | 188 | 32.72% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 2.05 | 2.20 | 0.00 | - | 1 | 3 | 39.26% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.65 | 3.20 | 0.00 | - | 1 | 2 | 50.59% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 5.10 | 7.60 | 0.00 | - | 1 | 0 | 125.39% |
© 2024 Yahoo. All rights reserved.