TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.00 | 12.80 | 0.00 | - | - | 1 | 82.96% |
| FTI241018C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.98 | 8.00 | 11.80 | 0.00 | - | - | 3 | 74.80% |
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 6.40 | 8.70 | 0.00 | - | 1 | 1 | 97.66% |
| FTI241018C00021000 | 2024-06-04 10:56AM EDT | 21.00 | 4.20 | 2.65 | 6.30 | 0.00 | - | 1 | 55 | 82.81% |
| FTI241018C00022000 | 2024-06-05 10:19AM EDT | 22.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 23 | 22 | 42.99% |
| FTI241018C00023000 | 2024-06-04 3:03PM EDT | 23.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 11 | 1,119 | 42.33% |
| FTI241018C00024000 | 2024-06-05 10:21AM EDT | 24.00 | 2.50 | 0.90 | 2.45 | +0.09 | +3.73% | 1 | 25 | 39.72% |
| FTI241018C00025000 | 2024-06-04 12:09PM EDT | 25.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 4 | 144 | 38.65% |
| FTI241018C00026000 | 2024-05-29 11:25AM EDT | 26.00 | 2.40 | 1.40 | 1.55 | 0.00 | - | 6 | 53 | 38.16% |
| FTI241018C00027000 | 2024-06-07 2:18PM EDT | 27.00 | 1.18 | 1.00 | 1.20 | +0.08 | +7.27% | 10 | 93 | 37.45% |
| FTI241018C00028000 | 2024-06-03 10:04AM EDT | 28.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 1,890 | 2,095 | 39.45% |
| FTI241018C00029000 | 2024-05-24 10:01AM EDT | 29.00 | 1.09 | 0.00 | 1.35 | 0.00 | - | 4 | 112 | 49.54% |
| FTI241018C00030000 | 2024-06-04 3:51PM EDT | 30.00 | 0.43 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 43.60% |
| FTI241018C00031000 | 2024-05-22 2:18PM EDT | 31.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 6 | 21 | 38.97% |
| FTI241018C00032000 | 2024-05-23 9:30AM EDT | 32.00 | 0.48 | 0.00 | 2.20 | 0.00 | - | 40 | 50 | 56.06% |
| FTI241018C00033000 | 2024-05-20 9:38AM EDT | 33.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 40.58% |
| FTI241018C00034000 | 2024-05-20 9:38AM EDT | 34.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 1 | 39.65% |
| FTI241018C00035000 | 2024-06-06 9:49AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 17 | 42.09% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 50.29% |
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 | 100.05% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 41.50% |
| FTI241018P00020000 | 2024-06-03 1:14PM EDT | 20.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 30 | 45 | 61.26% |
| FTI241018P00021000 | 2024-06-03 10:58AM EDT | 21.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 4 | 105 | 37.26% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 31.49% |
| FTI241018P00023000 | 2024-06-03 9:49AM EDT | 23.00 | 1.00 | 1.15 | 1.30 | 0.00 | - | 1 | 113 | 32.74% |
| FTI241018P00024000 | 2024-05-01 2:13PM EDT | 24.00 | 1.60 | 0.95 | 1.15 | 0.00 | - | - | 50 | 21.97% |
| FTI241018P00025000 | 2024-06-05 9:36AM EDT | 25.00 | 2.18 | 2.10 | 2.25 | 0.00 | - | 1 | 27 | 31.35% |
| 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 | 3.30 | 5.30 | 0.00 | - | 17 | 1 | 61.43% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 19 | 33 | 0.00% |
| FTI241018P00029000 | 2024-05-17 11:57AM EDT | 29.00 | 3.40 | 4.70 | 5.20 | 0.00 | - | 4 | 49 | 31.35% |
| FTI241018P00030000 | 2024-05-14 9:44AM EDT | 30.00 | 4.10 | 5.60 | 6.30 | 0.00 | - | - | 1 | 37.35% |
| 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.