TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 2024-04-18 1:33PM EDT | 15.00 | 11.50 | 11.30 | 14.00 | 0.00 | - | - | 3 | 205.66% |
| FTI240621C00018000 | 2024-04-16 3:27PM EDT | 18.00 | 7.89 | 8.40 | 11.00 | 0.00 | - | - | 2 | 158.69% |
| FTI240621C00019000 | 2024-05-17 1:49PM EDT | 19.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240621C00021000 | 2024-05-17 9:53AM EDT | 21.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240621C00022000 | 2024-05-14 3:16PM EDT | 22.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI240621C00023000 | 2024-05-14 9:30AM EDT | 23.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240621C00024000 | 2024-05-16 3:39PM EDT | 24.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTI240621C00025000 | 2024-05-17 3:55PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240621C00026000 | 2024-05-17 1:30PM EDT | 26.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240621C00027000 | 2024-05-17 3:08PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| FTI240621C00028000 | 2024-05-17 3:13PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI240621C00029000 | 2024-05-17 9:55AM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTI240621C00030000 | 2024-05-15 12:28PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| FTI240621C00031000 | 2024-05-08 10:52AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240621C00032000 | 2024-04-19 12:33PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 58.79% |
| FTI240621C00033000 | 2024-04-25 3:26PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 2024-05-16 10:47AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FTI240621P00021000 | 2024-04-23 10:54AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FTI240621P00022000 | 2024-04-26 3:15PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240621P00023000 | 2024-04-25 12:08PM EDT | 23.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| FTI240621P00024000 | 2024-05-14 10:10AM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI240621P00025000 | 2024-05-16 10:47AM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI240621P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FTI240621P00027000 | 2024-05-17 11:45AM EDT | 27.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| FTI240621P00028000 | 2024-04-25 2:30PM EDT | 28.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| FTI240621P00029000 | 2024-05-17 12:44PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240621P00030000 | 2024-05-01 9:52AM EDT | 30.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240621P00031000 | 2024-05-08 9:52AM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.