Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,820.68 +776.24 (+1.23%) CMC Crypto 200
1,351.49 -45.05 (-3.24%)
Flowserve Corporation (FLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719C00025000 | 2023-11-28 3:38PM EDT | 25.00 | 13.40 | 14.60 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| FLS240719C00032000 | 2023-12-27 3:15PM EDT | 32.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00033000 | 2023-11-29 12:37PM EDT | 33.00 | 6.40 | 9.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FLS240719C00034000 | 2023-12-06 2:12PM EDT | 34.00 | 6.40 | 7.50 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| FLS240719C00036000 | 2024-04-16 12:43PM EDT | 36.00 | 10.86 | 9.40 | 13.20 | 0.00 | - | 3 | 6 | 82.81% |
| FLS240719C00037000 | 2024-01-24 2:18PM EDT | 37.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| FLS240719C00038000 | 2024-03-28 2:28PM EDT | 38.00 | 8.42 | 8.40 | 11.00 | 0.00 | - | 1 | 3 | 69.46% |
| FLS240719C00039000 | 2024-02-16 11:33AM EDT | 39.00 | 6.12 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 0.00% |
| FLS240719C00040000 | 2024-03-08 2:32PM EDT | 40.00 | 5.00 | 8.20 | 10.50 | 0.00 | - | 2 | 4 | 64.58% |
| FLS240719C00042000 | 2024-04-19 1:52PM EDT | 42.00 | 5.06 | 3.90 | 5.80 | 0.00 | - | 18 | 25 | 33.20% |
| FLS240719C00043000 | 2024-04-03 10:37AM EDT | 43.00 | 5.20 | 3.50 | 5.00 | 0.00 | - | 2 | 10 | 31.86% |
| FLS240719C00044000 | 2024-04-04 3:28PM EDT | 44.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 2 | 84 | 30.03% |
| FLS240719C00045000 | 2024-04-18 3:55PM EDT | 45.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 1 | 733 | 28.93% |
| FLS240719C00046000 | 2024-04-26 3:56PM EDT | 46.00 | 2.75 | 2.70 | 2.85 | +0.30 | +12.24% | 23 | 130 | 27.80% |
| FLS240719C00047000 | 2024-04-26 10:29AM EDT | 47.00 | 2.30 | 2.15 | 2.30 | +0.10 | +4.55% | 100 | 137 | 27.12% |
| FLS240719C00050000 | 2024-04-25 10:40AM EDT | 50.00 | 0.90 | 1.00 | 1.05 | 0.00 | - | 4 | 79 | 25.22% |
| FLS240719C00055000 | 2024-04-15 10:03AM EDT | 55.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 20 | 22 | 25.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719P00025000 | 2024-04-19 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 54.69% |
| FLS240719P00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 58.69% |
| FLS240719P00033000 | 2024-03-27 9:44AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.83% |
| FLS240719P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.81% |
| FLS240719P00035000 | 2024-04-26 12:03PM EDT | 35.00 | 0.09 | 0.05 | 0.20 | -0.41 | -82.00% | 1 | 36 | 39.36% |
| FLS240719P00036000 | 2024-01-26 12:20PM EDT | 36.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 50.64% |
| FLS240719P00037000 | 2024-02-29 3:11PM EDT | 37.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 1 | 34.91% |
| FLS240719P00038000 | 2024-03-27 11:38AM EDT | 38.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 31.79% |
| FLS240719P00039000 | 2024-03-18 11:12AM EDT | 39.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 32.67% |
| FLS240719P00040000 | 2024-04-11 11:05AM EDT | 40.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1 | 13 | 28.13% |
| FLS240719P00041000 | 2024-04-18 10:22AM EDT | 41.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 2 | 30 | 27.00% |
| FLS240719P00042000 | 2024-04-24 11:46AM EDT | 42.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 1 | 55 | 26.22% |
| FLS240719P00043000 | 2024-04-18 10:58AM EDT | 43.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 11 | 10 | 25.61% |
| FLS240719P00044000 | 2024-04-25 12:37PM EDT | 44.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 1 | 29 | 24.98% |
| FLS240719P00045000 | 2024-04-18 1:49PM EDT | 45.00 | 1.80 | 1.25 | 1.35 | 0.00 | - | 22 | 16 | 24.24% |
| FLS240719P00046000 | 2024-04-02 11:03AM EDT | 46.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | - | 10 | 23.90% |
| FLS240719P00047000 | 2024-04-25 10:18AM EDT | 47.00 | 2.35 | 2.05 | 2.20 | 0.00 | - | 2 | 28 | 23.32% |
© 2024 Yahoo. All rights reserved.