TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| FTI240517C00024000 | 2024-04-23 3:20PM EDT | 24.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| FTI240517C00025000 | 2024-04-24 2:13PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3,342 | 0.00% |
| FTI240517C00026000 | 2024-04-24 3:41PM EDT | 26.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 51 | 452 | 1.56% |
| FTI240517C00027000 | 2024-04-24 3:15PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 106 | 182 | 6.25% |
| FTI240517C00028000 | 2024-04-24 2:52PM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 396 | 12.50% |
| FTI240517C00029000 | 2024-04-22 11:02AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 12.50% |
| FTI240517C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 25 | 256 | 12.50% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 25.00% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| FTI240517P00024000 | 2024-04-24 3:19PM EDT | 24.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 156 | 195 | 6.25% |
| FTI240517P00025000 | 2024-04-24 3:34PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 302 | 3.13% |
| FTI240517P00026000 | 2024-04-24 3:41PM EDT | 26.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 0.00% |
| FTI240517P00027000 | 2024-04-24 11:15AM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 0.00% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.