UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.83 +0.81 (+1.04%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,853.04 +294.93 (+0.75%) Bitcoin GBP
51,788.36 +3,304.57 (+6.82%)
Flowserve Corporation (FLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 6.00 | 8.50 | 10.60 | 0.00 | - | 5 | 5 | 193.75% |
| FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 3 | 7 | 0.00% |
| FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 5.40 | 9.80 | 0.00 | - | 1 | 1 | 273.54% |
| FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 2.20 | 4.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS240517C00044000 | 2024-05-06 2:22PM EDT | 44.00 | 4.20 | 4.50 | 6.70 | 0.00 | - | 1 | 3 | 140.43% |
| FLS240517C00045000 | 2024-05-13 10:30AM EDT | 45.00 | 4.59 | 5.20 | 5.50 | 0.00 | - | 3 | 33 | 82.42% |
| FLS240517C00046000 | 2024-05-03 10:28AM EDT | 46.00 | 1.75 | 3.30 | 4.50 | 0.00 | - | 1 | 21 | 87.89% |
| FLS240517C00047000 | 2024-05-14 1:07PM EDT | 47.00 | 2.50 | 2.75 | 3.40 | 0.00 | - | 9 | 108 | 62.31% |
| FLS240517C00048000 | 2024-05-15 11:39AM EDT | 48.00 | 2.30 | 2.15 | 2.45 | +0.80 | +53.33% | 1 | 46 | 52.44% |
| FLS240517C00049000 | 2024-05-15 9:52AM EDT | 49.00 | 1.30 | 1.15 | 1.35 | +0.59 | +83.10% | 6 | 27 | 28.13% |
| FLS240517C00050000 | 2024-05-15 1:27PM EDT | 50.00 | 0.44 | 0.40 | 0.50 | +0.11 | +33.33% | 53 | 173 | 20.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 2024-05-06 2:56PM EDT | 38.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 207.81% |
| FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 196.09% |
| FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 143.75% |
| FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 146.48% |
| FLS240517P00043000 | 2024-05-06 2:56PM EDT | 43.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 20 | 61 | 131.64% |
| FLS240517P00044000 | 2024-05-06 2:34PM EDT | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 69 | 116.80% |
| FLS240517P00045000 | 2024-05-01 10:31AM EDT | 45.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 602 | 101.95% |
| FLS240517P00046000 | 2024-05-01 10:37AM EDT | 46.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 51.56% |
| FLS240517P00047000 | 2024-05-10 12:37PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 397 | 46.48% |
| FLS240517P00048000 | 2024-05-15 10:41AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 5 | 145 | 34.57% |
| FLS240517P00049000 | 2024-04-30 11:16AM EDT | 49.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 7 | 24 | 22.07% |
| FLS240517P00050000 | 2024-05-10 10:13AM EDT | 50.00 | 0.70 | 0.10 | 0.40 | 0.00 | - | - | 10 | 28.22% |
© 2024 Yahoo. All rights reserved.