TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018C00014000 | 2024-05-29 9:39AM EDT | 14.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI241018C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.98 | 9.60 | 12.10 | 0.00 | - | - | 3 | 92.58% |
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 92.77% |
| FTI241018C00021000 | 2024-06-04 10:56AM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| FTI241018C00022000 | 2024-06-05 10:19AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| FTI241018C00023000 | 2024-06-04 3:03PM EDT | 23.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,119 | 0.00% |
| FTI241018C00024000 | 2024-06-17 2:33PM EDT | 24.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| FTI241018C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.10% |
| FTI241018C00026000 | 2024-06-12 9:30AM EDT | 26.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 1.56% |
| FTI241018C00027000 | 2024-06-13 12:14PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 118 | 3.13% |
| FTI241018C00028000 | 2024-06-21 10:43AM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,092 | 6.25% |
| FTI241018C00029000 | 2024-06-14 3:21PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 6.25% |
| FTI241018C00030000 | 2024-06-21 10:45AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| FTI241018C00031000 | 2024-06-14 2:48PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FTI241018C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.48 | 0.00 | 1.75 | 0.00 | - | 40 | 50 | 50.88% |
| FTI241018C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | - | 1 | 53.81% |
| FTI241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 1 | 39.55% |
| FTI241018C00035000 | 2024-06-06 9:49AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 51.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018P00016000 | 2024-03-11 10:12AM EDT | 16.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 110.40% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 47.27% |
| FTI241018P00020000 | 2024-06-14 1:17PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| FTI241018P00021000 | 2024-06-03 10:58AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 6.25% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 37.74% |
| FTI241018P00023000 | 2024-06-21 11:27AM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| FTI241018P00024000 | 2024-06-21 11:08AM EDT | 24.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| FTI241018P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| FTI241018P00026000 | 2024-05-08 9:44AM EDT | 26.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| FTI241018P00027000 | 2024-05-14 12:36PM EDT | 27.00 | 2.30 | 3.10 | 3.50 | 0.00 | - | 17 | 1 | 40.21% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 19 | 33 | 14.45% |
| FTI241018P00029000 | 2024-05-17 11:57AM EDT | 29.00 | 3.40 | 4.60 | 5.60 | 0.00 | - | 4 | 49 | 52.73% |
| FTI241018P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI241018P00033000 | 2024-04-16 10:31AM EDT | 33.00 | 8.10 | 6.50 | 7.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.