TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 2024-05-23 1:44PM EDT | 15.00 | 11.93 | 9.00 | 13.90 | 0.00 | - | 3 | 3 | 162.11% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.40 | 11.00 | 0.00 | - | - | 2 | 215.72% |
| FTI240621C00019000 | 2024-05-17 1:49PM EDT | 19.00 | 8.71 | 6.70 | 9.90 | 0.00 | - | 1 | 1 | 170.31% |
| FTI240621C00020000 | 2024-05-23 2:19PM EDT | 20.00 | 5.80 | 5.60 | 8.90 | 0.00 | - | - | 2 | 149.32% |
| FTI240621C00021000 | 2024-05-17 9:53AM EDT | 21.00 | 5.72 | 4.60 | 7.90 | 0.00 | - | 1 | 1 | 132.13% |
| FTI240621C00022000 | 2024-05-14 3:16PM EDT | 22.00 | 4.82 | 3.70 | 6.90 | 0.00 | - | - | 2 | 117.97% |
| FTI240621C00023000 | 2024-05-14 9:30AM EDT | 23.00 | 3.60 | 2.30 | 5.90 | 0.00 | - | 1 | 11 | 91.11% |
| FTI240621C00024000 | 2024-05-23 11:31AM EDT | 24.00 | 2.09 | 1.50 | 4.20 | 0.00 | - | 2 | 19 | 62.89% |
| FTI240621C00025000 | 2024-05-29 1:34PM EDT | 25.00 | 1.25 | 1.50 | 2.65 | 0.00 | - | 2 | 57 | 57.23% |
| FTI240621C00026000 | 2024-05-30 12:28PM EDT | 26.00 | 1.00 | 0.85 | 0.95 | +0.20 | +25.00% | 1 | 225 | 34.08% |
| FTI240621C00027000 | 2024-05-30 12:59PM EDT | 27.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 8 | 439 | 35.25% |
| FTI240621C00028000 | 2024-05-29 3:24PM EDT | 28.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 583 | 36.33% |
| FTI240621C00029000 | 2024-05-28 10:08AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 574 | 36.82% |
| FTI240621C00030000 | 2024-05-22 2:39PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 101 | 60.16% |
| FTI240621C00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.16 | 0.00 | 2.00 | -0.07 | -30.43% | 5 | 2 | 101.56% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 76.86% |
| FTI240621C00033000 | 2024-05-23 10:48AM EDT | 33.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 60.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 2024-05-22 9:42AM EDT | 20.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 68 | 162.30% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| FTI240621P00022000 | 2024-05-23 10:48AM EDT | 22.00 | 0.17 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 126.66% |
| FTI240621P00023000 | 2024-05-29 11:31AM EDT | 23.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 180 | 314 | 56.54% |
| FTI240621P00024000 | 2024-05-22 12:56PM EDT | 24.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 100 | 117 | 37.60% |
| FTI240621P00025000 | 2024-05-31 9:52AM EDT | 25.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 5 | 340 | 33.11% |
| FTI240621P00026000 | 2024-05-29 11:21AM EDT | 26.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 16 | 969 | 31.74% |
| FTI240621P00027000 | 2024-05-23 10:25AM EDT | 27.00 | 1.48 | 1.15 | 1.25 | 0.00 | - | 1 | 437 | 30.62% |
| FTI240621P00028000 | 2024-05-20 11:59AM EDT | 28.00 | 1.40 | 1.75 | 2.15 | 0.00 | - | 11 | 194 | 38.38% |
| FTI240621P00029000 | 2024-05-24 11:55AM EDT | 29.00 | 3.20 | 0.80 | 4.20 | 0.00 | - | 50 | 207 | 96.97% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 2.80 | 5.70 | 0.00 | - | 2 | 0 | 63.77% |
| FTI240621P00031000 | 2024-05-08 9:52AM EDT | 31.00 | 4.40 | 2.65 | 6.90 | 0.00 | - | - | 6 | 149.12% |
© 2024 Yahoo. All rights reserved.