TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-06-21 10:20AM EDT | 10.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 12.60 | 16.00 | 0.00 | - | 8 | 4 | 354.10% |
| FTI240719C00015000 | 2024-05-07 12:40PM EDT | 15.00 | 11.90 | 9.00 | 11.30 | 0.00 | - | 1 | 8 | 124.22% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 188.67% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 202.05% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 182.52% |
| FTI240719C00019000 | 2024-06-21 10:36AM EDT | 19.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| FTI240719C00020000 | 2024-05-23 12:08PM EDT | 20.00 | 5.80 | 4.60 | 6.80 | 0.00 | - | 4 | 105 | 102.83% |
| FTI240719C00021000 | 2024-06-07 12:21PM EDT | 21.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| FTI240719C00022000 | 2024-06-18 12:24PM EDT | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 80 | 432 | 0.00% |
| FTI240719C00023000 | 2024-06-20 12:52PM EDT | 23.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| FTI240719C00024000 | 2024-06-20 3:52PM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5,643 | 0.00% |
| FTI240719C00025000 | 2024-06-21 3:38PM EDT | 25.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 0.20% |
| FTI240719C00026000 | 2024-06-21 1:47PM EDT | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 722 | 3.13% |
| FTI240719C00027000 | 2024-06-20 10:17AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,180 | 6.25% |
| FTI240719C00028000 | 2024-06-17 2:31PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6,367 | 12.50% |
| FTI240719C00029000 | 2024-05-30 10:55AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5,397 | 12.50% |
| FTI240719C00030000 | 2024-06-21 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 675 | 12.50% |
| FTI240719C00031000 | 2024-05-20 11:27AM EDT | 31.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 73.63% |
| FTI240719C00032000 | 2024-06-20 2:22PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6,270 | 25.00% |
| FTI240719C00033000 | 2024-05-28 12:06PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6,200 | 6,205 | 93.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 167.19% |
| FTI240719P00015000 | 2024-05-20 11:53AM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 135.74% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 216.41% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 107.03% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 78.13% |
| FTI240719P00020000 | 2024-06-11 2:20PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| FTI240719P00021000 | 2024-06-05 3:31PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| FTI240719P00022000 | 2024-06-17 2:12PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10,023 | 10,100 | 12.50% |
| FTI240719P00023000 | 2024-06-18 3:54PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 6.25% |
| FTI240719P00024000 | 2024-06-14 2:36PM EDT | 24.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| FTI240719P00025000 | 2024-06-17 2:49PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 0.00% |
| FTI240719P00026000 | 2024-06-10 2:32PM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 0.00% |
| FTI240719P00027000 | 2024-06-10 2:49PM EDT | 27.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| FTI240719P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 1.90 | 2.30 | 5.70 | 0.00 | - | 1 | 248 | 76.90% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 228.03% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 2.95 | 3.70 | 0.00 | - | - | 1 | 0.00% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 3.30 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.