TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 2024-04-19 1:38PM EDT | 17.00 | 8.30 | 9.20 | 11.40 | 0.00 | - | 2 | 2 | 180.66% |
| FTI240517C00019000 | 2024-04-18 1:03PM EDT | 19.00 | 7.38 | 7.30 | 9.90 | 0.00 | - | - | 1 | 167.77% |
| FTI240517C00021000 | 2024-04-17 11:01AM EDT | 21.00 | 4.80 | 5.10 | 8.00 | 0.00 | - | - | 1 | 130.66% |
| FTI240517C00022000 | 2024-04-24 2:50PM EDT | 22.00 | 3.96 | 4.10 | 6.40 | 0.00 | - | 25 | 27 | 97.17% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 3.20 | 6.00 | 0.00 | - | 1 | 29 | 101.07% |
| FTI240517C00024000 | 2024-04-26 2:13PM EDT | 24.00 | 2.80 | 2.70 | 4.70 | +0.60 | +27.27% | 5 | 23 | 89.60% |
| FTI240517C00025000 | 2024-04-26 3:19PM EDT | 25.00 | 1.95 | 1.85 | 1.95 | -0.25 | -11.36% | 41 | 3,341 | 38.57% |
| FTI240517C00026000 | 2024-04-26 2:18PM EDT | 26.00 | 1.15 | 1.10 | 1.20 | -0.25 | -17.86% | 5 | 370 | 34.72% |
| FTI240517C00027000 | 2024-04-26 1:52PM EDT | 27.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 14 | 226 | 34.72% |
| FTI240517C00028000 | 2024-04-26 12:23PM EDT | 28.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 29 | 417 | 33.79% |
| FTI240517C00029000 | 2024-04-25 3:57PM EDT | 29.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 85 | 36.13% |
| FTI240517C00030000 | 2024-04-26 3:48PM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 21 | 266 | 36.91% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 56.06% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 80.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 119.14% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 105.18% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 19 | 81.05% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 78.61% |
| FTI240517P00023000 | 2024-04-24 9:31AM EDT | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 43.95% |
| FTI240517P00024000 | 2024-04-25 10:14AM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 195 | 37.89% |
| FTI240517P00025000 | 2024-04-26 3:48PM EDT | 25.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3,163 | 302 | 35.45% |
| FTI240517P00026000 | 2024-04-26 1:12PM EDT | 26.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 132 | 188 | 32.23% |
| FTI240517P00027000 | 2024-04-26 11:58AM EDT | 27.00 | 1.00 | 0.90 | 1.00 | -0.75 | -42.86% | 47 | 164 | 30.37% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 1.60 | 1.70 | 0.00 | - | 1 | 3 | 30.86% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 2.40 | 2.55 | 0.00 | - | 1 | 2 | 32.23% |
© 2024 Yahoo. All rights reserved.