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 | 9.10 | 12.00 | 0.00 | - | 2 | 2 | 951.56% |
| FTI240517C00019000 | 2024-05-17 1:49PM EDT | 19.00 | 8.69 | 7.10 | 10.00 | +1.31 | +17.75% | 1 | 1 | 779.69% |
| FTI240517C00021000 | 2024-05-17 9:53AM EDT | 21.00 | 5.67 | 5.10 | 8.00 | +0.87 | +18.12% | 1 | 1 | 620.70% |
| FTI240517C00022000 | 2024-05-15 2:48PM EDT | 22.00 | 4.68 | 4.10 | 7.00 | 0.00 | - | 25 | 26 | 544.53% |
| FTI240517C00023000 | 2024-05-15 11:02AM EDT | 23.00 | 3.53 | 3.10 | 6.00 | 0.00 | - | 10 | 24 | 469.14% |
| FTI240517C00024000 | 2024-05-17 3:29PM EDT | 24.00 | 2.65 | 2.25 | 4.70 | +0.15 | +6.00% | 4 | 17 | 377.73% |
| FTI240517C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 1.88 | 1.40 | 4.20 | +0.33 | +21.29% | 15 | 3,343 | 366.41% |
| FTI240517C00026000 | 2024-05-17 3:31PM EDT | 26.00 | 0.60 | 0.00 | 3.20 | 0.00 | - | 20 | 331 | 244.92% |
| FTI240517C00027000 | 2024-05-17 9:44AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 31 | 247 | 51.17% |
| FTI240517C00028000 | 2024-05-17 3:13PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 391 | 67.97% |
| FTI240517C00029000 | 2024-05-09 11:12AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 50.00% |
| FTI240517C00030000 | 2024-05-16 10:43AM EDT | 30.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 40 | 249 | 148.44% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 372.66% |
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 | 541.41% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 478.13% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 225.00% |
| FTI240517P00022000 | 2024-04-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 60 | 355.47% |
| FTI240517P00023000 | 2024-05-03 10:06AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 296.09% |
| FTI240517P00024000 | 2024-05-15 3:02PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 235.94% |
| FTI240517P00025000 | 2024-05-09 12:34PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,144 | 71.88% |
| FTI240517P00026000 | 2024-05-15 12:36PM EDT | 26.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 4 | 283 | 77.73% |
| FTI240517P00027000 | 2024-05-17 3:03PM EDT | 27.00 | 0.27 | 0.00 | 1.60 | -0.13 | -32.50% | 103 | 203 | 90.23% |
| FTI240517P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 2.90 | 1.30 | 1.65 | 0.00 | - | 1 | 3 | 110.16% |
| FTI240517P00029000 | 2024-04-23 9:34AM EDT | 29.00 | 3.50 | 1.55 | 3.60 | 0.00 | - | 1 | 2 | 123.44% |
| FTI240517P00033000 | 2024-05-01 10:28AM EDT | 33.00 | 6.90 | 6.30 | 6.70 | 0.00 | - | 1 | 0 | 308.59% |
© 2024 Yahoo. All rights reserved.