UK markets open in 5 hours 29 minutes
NIKKEI 225
37,105.45 -974.25 (-2.56%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
84.47 +1.74 (+2.10%) GOLD FUTURES
2,405.60 +7.60 (+0.32%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,941.20 +341.70 (+0.69%)
Flowserve Corporation (FLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240419C00025000 | 2023-09-18 12:19PM EDT | 25.00 | 15.69 | 13.10 | 15.90 | 0.00 | - | - | 14 | 0.00% |
| FLS240419C00026000 | 2023-11-01 2:53PM EDT | 26.00 | 10.60 | 11.00 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| FLS240419C00027000 | 2023-11-01 1:50PM EDT | 27.00 | 9.90 | 9.60 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS240419C00028000 | 2023-11-16 1:24PM EDT | 28.00 | 10.40 | 9.80 | 14.50 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240419C00029000 | 2023-12-08 4:22PM EDT | 29.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FLS240419C00030000 | 2023-10-30 12:05PM EDT | 30.00 | 7.40 | 7.20 | 8.60 | 0.00 | - | 2 | 3 | 0.00% |
| FLS240419C00031000 | 2023-11-21 1:37PM EDT | 31.00 | 7.90 | 9.60 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| FLS240419C00032000 | 2023-11-16 12:26PM EDT | 32.00 | 7.00 | 6.10 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| FLS240419C00033000 | 2023-12-08 4:56PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FLS240419C00034000 | 2024-03-21 9:42AM EDT | 34.00 | 11.50 | 9.30 | 14.00 | 0.00 | - | 1 | 7 | 246.88% |
| FLS240419C00035000 | 2024-01-04 2:10PM EDT | 35.00 | 5.68 | 6.50 | 6.70 | 0.00 | - | 3 | 96 | 0.00% |
| FLS240419C00036000 | 2024-01-17 1:58PM EDT | 36.00 | 4.70 | 5.80 | 8.90 | 0.00 | - | 1 | 6 | 0.00% |
| FLS240419C00037000 | 2024-02-09 3:54PM EDT | 37.00 | 5.25 | 6.20 | 6.70 | 0.00 | - | 1 | 11 | 0.00% |
| FLS240419C00038000 | 2024-02-12 3:28PM EDT | 38.00 | 4.80 | 5.60 | 8.70 | 0.00 | - | 4 | 3 | 425.78% |
| FLS240419C00039000 | 2024-01-18 12:37PM EDT | 39.00 | 2.85 | 4.60 | 4.80 | 0.00 | - | 11 | 11 | 0.00% |
| FLS240419C00040000 | 2024-04-09 3:20PM EDT | 40.00 | 7.80 | 3.50 | 7.50 | 0.00 | - | 2 | 2 | 458.40% |
| FLS240419C00041000 | 2024-04-12 11:13AM EDT | 41.00 | 5.78 | 2.85 | 4.80 | 0.00 | - | 16 | 17 | 159.38% |
| FLS240419C00042000 | 2024-04-10 2:55PM EDT | 42.00 | 5.45 | 1.90 | 4.50 | 0.00 | - | 2 | 94 | 244.14% |
| FLS240419C00043000 | 2024-03-20 9:32AM EDT | 43.00 | 2.30 | 1.35 | 3.10 | 0.00 | - | 1 | 93 | 152.73% |
| FLS240419C00044000 | 2024-04-09 10:18AM EDT | 44.00 | 3.97 | 0.80 | 2.90 | 0.00 | - | 2 | 45 | 83.20% |
| FLS240419C00045000 | 2024-04-18 11:53AM EDT | 45.00 | 0.77 | 0.60 | 0.75 | -0.58 | -42.96% | 4 | 269 | 36.72% |
| FLS240419C00046000 | 2024-04-10 2:48PM EDT | 46.00 | 1.57 | 0.05 | 0.15 | 0.00 | - | - | 3 | 31.25% |
| FLS240419C00047000 | 2024-04-16 3:37PM EDT | 47.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 131 | 62.50% |
| FLS240419C00049000 | 2024-04-09 10:15AM EDT | 49.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 50 | 100.39% |
| FLS240419C00050000 | 2024-04-08 10:32AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 92.19% |
| FLS240419C00055000 | 2023-11-08 2:56PM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 11 | 227.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240419P00022500 | 2023-12-06 2:20PM EDT | 22.50 | 0.10 | 0.00 | 0.85 | 0.00 | - | 4 | 3 | 896.09% |
| FLS240419P00025000 | 2024-01-31 10:55AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FLS240419P00030000 | 2024-02-16 12:56PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 350.00% |
| FLS240419P00035000 | 2024-03-22 12:18PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 231.25% |
| FLS240419P00036000 | 2024-01-12 12:20PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 4 | 352.34% |
| FLS240419P00037000 | 2024-01-29 4:20PM EDT | 37.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 10 | 59 | 260.16% |
| FLS240419P00038000 | 2024-01-17 4:52PM EDT | 38.00 | 1.30 | 0.40 | 0.50 | 0.00 | - | 8 | 17 | 312.50% |
| FLS240419P00039000 | 2024-02-15 11:41AM EDT | 39.00 | 0.70 | 0.05 | 0.10 | 0.00 | - | 1 | 19 | 178.13% |
| FLS240419P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 126.56% |
| FLS240419P00041000 | 2024-03-13 9:47AM EDT | 41.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 202.54% |
| FLS240419P00042000 | 2024-03-18 10:25AM EDT | 42.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 50 | 148.83% |
| FLS240419P00043000 | 2024-03-20 10:36AM EDT | 43.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 138.67% |
| FLS240419P00044000 | 2024-04-02 3:12PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 58 | 105.08% |
| FLS240419P00045000 | 2024-04-17 12:36PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 33.99% |
| FLS240419P00047000 | 2024-04-11 11:07AM EDT | 47.00 | 0.55 | 0.15 | 3.50 | 0.00 | - | - | 31 | 102.73% |
| FLS240419P00048000 | 2024-04-17 12:15PM EDT | 48.00 | 2.30 | 1.00 | 4.50 | 0.00 | - | 2 | 1 | 124.22% |
| FLS240419P00049000 | 2024-04-12 10:47AM EDT | 49.00 | 2.25 | 1.45 | 5.20 | 0.00 | - | 2 | 0 | 328.52% |
| FLS240419P00050000 | 2023-09-21 9:34AM EDT | 50.00 | 11.70 | 12.80 | 13.10 | 0.00 | - | 1 | 0 | 1,078.71% |
© 2024 Yahoo. All rights reserved.