TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117C00003000 | 2023-03-30 10:10AM EDT | 3.00 | 10.30 | 10.50 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| FTI250117C00005000 | 2023-06-30 10:20AM EDT | 5.00 | 12.00 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| FTI250117C00007000 | 2024-05-13 10:00AM EDT | 7.00 | 19.54 | 18.70 | 22.00 | 0.00 | - | 100 | 150 | 140.14% |
| FTI250117C00010000 | 2024-04-08 1:57PM EDT | 10.00 | 17.16 | 16.50 | 19.50 | 0.00 | - | 2 | 80 | 128.27% |
| FTI250117C00012000 | 2024-05-10 9:30AM EDT | 12.00 | 15.50 | 14.40 | 17.50 | 0.00 | - | 3 | 29 | 106.45% |
| FTI250117C00015000 | 2024-04-23 10:25AM EDT | 15.00 | 11.30 | 11.60 | 14.50 | 0.00 | - | 10 | 376 | 84.74% |
| FTI250117C00017000 | 2024-05-15 1:09PM EDT | 17.00 | 10.70 | 9.80 | 12.20 | 0.00 | - | 2 | 487 | 70.12% |
| FTI250117C00020000 | 2024-04-26 12:24PM EDT | 20.00 | 8.00 | 7.50 | 8.20 | 0.00 | - | 5 | 124 | 55.71% |
| FTI250117C00022000 | 2024-04-23 3:53PM EDT | 22.00 | 6.00 | 6.00 | 6.50 | 0.00 | - | 5 | 2,898 | 48.88% |
| FTI250117C00025000 | 2024-05-13 9:55AM EDT | 25.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 100 | 1,009 | 44.21% |
| FTI250117C00027000 | 2024-05-07 1:44PM EDT | 27.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 10 | 51 | 41.87% |
| FTI250117C00030000 | 2024-05-16 11:11AM EDT | 30.00 | 2.05 | 1.85 | 2.15 | -0.05 | -2.38% | 1 | 2,567 | 39.55% |
| FTI250117C00032000 | 2024-05-13 2:23PM EDT | 32.00 | 1.50 | 1.15 | 1.60 | 0.00 | - | 9 | 32 | 39.16% |
| FTI250117C00035000 | 2024-04-15 1:06PM EDT | 35.00 | 0.95 | 0.75 | 1.00 | 0.00 | - | 1 | 100 | 38.60% |
| FTI250117C00040000 | 2024-04-30 10:19AM EDT | 40.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | - | 1 | 39.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117P00003000 | 2022-12-27 10:31AM EDT | 3.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 1 | 163.67% |
| FTI250117P00007000 | 2023-10-26 3:08PM EDT | 7.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | - | 0 | 201.42% |
| FTI250117P00010000 | 2024-05-16 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 4 | 173 | 74.32% |
| FTI250117P00012000 | 2024-05-13 9:30AM EDT | 12.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 13 | 13 | 61.82% |
| FTI250117P00015000 | 2024-01-08 10:51AM EDT | 15.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 10 | 18 | 75.73% |
| FTI250117P00017000 | 2024-04-26 9:57AM EDT | 17.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 176 | 46.92% |
| FTI250117P00020000 | 2024-03-08 4:43PM EDT | 20.00 | 1.85 | 0.70 | 1.00 | 0.00 | - | 1 | 420 | 43.48% |
| FTI250117P00022000 | 2024-03-12 12:46PM EDT | 22.00 | 2.70 | 1.30 | 1.55 | 0.00 | - | 1 | 132 | 42.19% |
| FTI250117P00025000 | 2024-05-08 1:24PM EDT | 25.00 | 2.15 | 1.90 | 2.15 | 0.00 | - | - | 2 | 33.72% |
| FTI250117P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 5.00 | 4.50 | 4.80 | 0.00 | - | 10 | 10 | 29.18% |
© 2024 Yahoo. All rights reserved.