UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.62 +0.60 (+0.77%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,827.27 +269.16 (+0.68%) Bitcoin GBP
51,592.87 +3,315.88 (+6.87%)
Flowserve Corporation (FLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018C00025000 | 2024-05-08 1:56PM EDT | 25.00 | 24.40 | 23.60 | 27.60 | 0.00 | - | - | 3 | 63.09% |
| FLS241018C00033000 | 2024-02-22 3:00PM EDT | 33.00 | 10.00 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00035000 | 2024-03-15 3:50PM EDT | 35.00 | 10.40 | 12.30 | 14.60 | 0.00 | - | - | 2 | 0.00% |
| FLS241018C00036000 | 2024-03-13 10:09AM EDT | 36.00 | 9.80 | 11.60 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| FLS241018C00039000 | 2024-03-18 9:56AM EDT | 39.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00040000 | 2024-04-16 12:43PM EDT | 40.00 | 7.90 | 9.60 | 12.40 | 0.00 | - | 3 | 5 | 49.83% |
| FLS241018C00041000 | 2024-03-19 12:11PM EDT | 41.00 | 5.90 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 0.00% |
| FLS241018C00042000 | 2024-03-25 10:33AM EDT | 42.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 1 | 3 | 0.00% |
| FLS241018C00043000 | 2024-03-21 9:54AM EDT | 43.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 4 | 5 | 0.00% |
| FLS241018C00044000 | 2024-04-04 2:55PM EDT | 44.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 3 | 2 | 0.00% |
| FLS241018C00045000 | 2024-05-09 3:30PM EDT | 45.00 | 6.00 | 6.60 | 6.90 | 0.00 | - | 3 | 635 | 29.16% |
| FLS241018C00046000 | 2024-05-13 9:57AM EDT | 46.00 | 5.48 | 5.80 | 6.10 | 0.00 | - | 4 | 59 | 27.98% |
| FLS241018C00047000 | 2024-04-30 12:52PM EDT | 47.00 | 3.60 | 5.10 | 5.40 | 0.00 | - | 15 | 22 | 27.41% |
| FLS241018C00048000 | 2024-05-09 1:02PM EDT | 48.00 | 3.87 | 4.50 | 4.70 | 0.00 | - | 27 | 57 | 26.53% |
| FLS241018C00049000 | 2024-04-30 2:20PM EDT | 49.00 | 2.65 | 3.80 | 4.00 | 0.00 | - | 62 | 84 | 25.35% |
| FLS241018C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 2.50 | 3.20 | 3.40 | 0.00 | - | 55 | 111 | 24.65% |
| FLS241018C00055000 | 2024-05-13 1:02PM EDT | 55.00 | 0.95 | 1.15 | 1.30 | 0.00 | - | 6 | 64 | 22.45% |
| FLS241018C00060000 | 2024-02-22 1:27PM EDT | 60.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 11 | 11 | 21.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018P00037000 | 2024-03-11 3:08PM EDT | 37.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 36.87% |
| FLS241018P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 25.68% |
| FLS241018P00042000 | 2024-05-01 11:10AM EDT | 42.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 11 | 14 | 24.02% |
| FLS241018P00043000 | 2024-05-01 11:31AM EDT | 43.00 | 1.15 | 0.45 | 0.55 | 0.00 | - | 10 | 14 | 23.19% |
| FLS241018P00044000 | 2024-05-01 11:44AM EDT | 44.00 | 1.40 | 0.55 | 0.65 | 0.00 | - | - | 168 | 22.10% |
| FLS241018P00045000 | 2024-05-01 11:37AM EDT | 45.00 | 1.70 | 0.70 | 0.85 | 0.00 | - | 81 | 85 | 21.90% |
| FLS241018P00046000 | 2024-05-01 11:08AM EDT | 46.00 | 2.05 | 0.95 | 1.00 | 0.00 | - | 7 | 15 | 20.78% |
| FLS241018P00047000 | 2024-05-01 11:28AM EDT | 47.00 | 2.45 | 1.15 | 1.25 | 0.00 | - | - | 3 | 20.29% |
| FLS241018P00048000 | 2024-04-30 3:50PM EDT | 48.00 | 2.95 | 1.45 | 1.55 | 0.00 | - | - | 6 | 19.83% |
| FLS241018P00049000 | 2024-05-14 10:10AM EDT | 49.00 | 2.20 | 1.80 | 1.90 | 0.00 | - | 6 | 7 | 19.34% |
| FLS241018P00050000 | 2024-04-30 12:28PM EDT | 50.00 | 4.00 | 2.20 | 2.30 | 0.00 | - | - | 18 | 18.78% |
© 2024 Yahoo. All rights reserved.