Singapore markets open in 8 hours 5 minutes

TechnipFMC plc (FTI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.61-0.39 (-1.39%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI240719C000070002024-01-03 10:50AM EDT7.0013.4010.2014.000.00--10.00%
FTI240719C000100002024-06-21 10:20AM EDT10.0014.5016.8019.700.00-624893.75%
FTI240719C000130002024-04-16 1:18PM EDT13.0012.6012.6016.000.00-84894.53%
FTI240719C000150002024-05-07 12:40PM EDT15.0011.909.0011.300.00-280.00%
FTI240719C000160002024-02-28 10:56AM EDT16.006.568.1011.900.00-16427.34%
FTI240719C000170002024-02-21 1:02PM EDT17.004.308.0011.000.00-510419.53%
FTI240719C000180002024-07-10 3:45PM EDT18.008.508.1011.700.00-19350.78%
FTI240719C000190002024-06-21 10:36AM EDT19.006.538.209.700.00-163328.91%
FTI240719C000200002024-07-17 10:24AM EDT20.007.907.208.60-0.10-1.25%10105280.47%
FTI240719C000210002024-07-02 9:55AM EDT21.005.746.207.700.00-4143259.38%
FTI240719C000220002024-07-15 10:17AM EDT22.005.755.405.800.00-5427191.41%
FTI240719C000230002024-07-16 3:46PM EDT23.005.004.105.000.00-2114202.73%
FTI240719C000240002024-07-15 1:24PM EDT24.004.083.304.400.00-105,626143.36%
FTI240719C000250002024-07-16 9:53AM EDT25.003.402.204.500.00-1393183.59%
FTI240719C000260002024-07-16 3:46PM EDT26.002.100.902.100.00-7746115.04%
FTI240719C000270002024-07-16 3:20PM EDT27.001.070.050.90-0.13-10.83%13,78354.88%
FTI240719C000280002024-07-17 11:27AM EDT28.000.210.100.25-0.19-47.50%196,40241.41%
FTI240719C000290002024-07-15 1:59PM EDT29.000.100.000.100.00-105,40351.56%
FTI240719C000300002024-07-16 1:07PM EDT30.000.040.000.050.00-10067553.91%
FTI240719C000310002024-05-20 11:27AM EDT31.000.300.000.750.00-143141.60%
FTI240719C000320002024-06-20 2:22PM EDT32.000.050.000.150.00-16,270105.47%
FTI240719C000330002024-07-16 12:25PM EDT33.000.120.000.200.00-33129.69%
FTI240719C000340002024-04-30 1:01PM EDT34.000.100.000.750.00-6,2006,205205.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI240719P000140002024-02-05 11:28AM EDT14.000.450.000.750.00--2547.66%
FTI240719P000150002024-05-20 11:53AM EDT15.000.100.000.500.00-12453.13%
FTI240719P000160002024-02-26 4:21PM EDT16.000.280.000.750.00-112456.25%
FTI240719P000180002024-03-13 9:59AM EDT18.000.400.000.750.00-201375.78%
FTI240719P000190002024-03-15 1:28PM EDT19.000.360.150.250.00-1040286.72%
FTI240719P000200002024-06-11 2:20PM EDT20.000.080.000.800.00-122307.81%
FTI240719P000210002024-06-05 3:31PM EDT21.000.200.000.750.00-1017267.19%
FTI240719P000220002024-07-05 11:58AM EDT22.000.050.000.500.00-210,100206.25%
FTI240719P000230002024-06-18 3:54PM EDT23.000.350.000.750.00-5342200.00%
FTI240719P000240002024-06-14 2:36PM EDT24.000.870.001.000.00-242187.11%
FTI240719P000250002024-07-08 1:02PM EDT25.000.250.000.750.00-5698134.38%
FTI240719P000260002024-07-12 3:57PM EDT26.000.150.000.750.00-70227100.78%
FTI240719P000270002024-07-15 10:37AM EDT27.000.100.050.350.00-128561.52%
FTI240719P000280002024-07-16 3:47PM EDT28.000.160.350.80-0.14-46.67%1224958.20%
FTI240719P000290002023-11-28 11:20AM EDT29.008.108.509.000.00--0802.54%
FTI240719P000300002024-04-10 10:31AM EDT30.003.702.953.700.00--1182.23%
FTI240719P000310002024-04-26 9:44AM EDT31.005.003.306.000.00-10247.27%