Singapore markets closed

TechnipFMC plc (FTI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.34-0.60 (-2.87%)
At close: 04:00PM EDT
20.34 0.00 (0.00%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI231020C000100002023-09-12 3:41PM EDT10.0011.409.6010.900.00-57261.72%
FTI231020C000110002023-07-11 9:30AM EDT11.006.700.000.000.00-210.00%
FTI231020C000120002023-08-11 2:54PM EDT12.006.859.009.200.00-1519229.88%
FTI231020C000130002023-09-12 2:35PM EDT13.008.507.307.600.00-1085117.97%
FTI231020C000140002023-08-31 9:42AM EDT14.005.006.306.600.00-11,432101.17%
FTI231020C000150002023-09-18 9:31AM EDT15.006.355.305.600.00-10028485.94%
FTI231020C000160002023-09-21 3:28PM EDT16.004.484.304.600.00-110671.09%
FTI231020C000170002023-09-08 9:30AM EDT17.003.703.303.600.00-114856.64%
FTI231020C000180002023-09-28 10:17AM EDT18.003.042.452.600.00-121250.00%
FTI231020C000190002023-09-22 12:36PM EDT19.002.101.551.750.00-22,43449.51%
FTI231020C000200002023-09-29 2:51PM EDT20.000.950.901.05-0.25-20.83%2973845.12%
FTI231020C000210002023-09-29 1:24PM EDT21.000.500.450.55-0.17-25.37%901,17742.48%
FTI231020C000220002023-09-29 10:17AM EDT22.000.180.150.30-0.12-40.00%2884444.24%
FTI231020C000230002023-09-29 9:56AM EDT23.000.050.050.15-0.15-75.00%63,18045.12%
FTI231020C000240002023-09-28 9:30AM EDT24.000.150.000.150.00-1255.47%
FTI231020C000250002023-09-06 9:31AM EDT25.000.310.000.300.00-2264.84%
FTI231020C000280002023-09-11 10:45AM EDT28.000.040.000.050.00--2064.06%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI231020P000080002023-05-16 2:49PM EDT8.000.150.000.150.00-253208.59%
FTI231020P000090002023-04-24 10:49AM EDT9.000.200.101.250.00-160311.72%
FTI231020P000100002023-05-02 12:48PM EDT10.000.500.200.350.00-939214.45%
FTI231020P000110002023-06-07 3:04PM EDT11.000.300.050.200.00-373158.59%
FTI231020P000120002023-06-20 9:50AM EDT12.000.400.050.150.00-1036132.81%
FTI231020P000130002023-08-31 9:47AM EDT13.000.060.000.750.00-193160.55%
FTI231020P000140002023-09-21 10:15AM EDT14.000.020.000.750.00-1703139.84%
FTI231020P000150002023-09-27 11:51AM EDT15.000.080.000.200.00-25983.98%
FTI231020P000160002023-09-05 1:51PM EDT16.000.080.000.500.00-49588.87%
FTI231020P000170002023-09-21 10:31AM EDT17.000.100.000.150.00-117751.56%
FTI231020P000180002023-09-26 2:12PM EDT18.000.100.050.200.00-7516351.37%
FTI231020P000190002023-09-29 2:14PM EDT19.000.250.200.30+0.05+25.00%58842.38%
FTI231020P000200002023-09-29 11:01AM EDT20.000.550.450.60+0.10+22.22%1094239.26%
FTI231020P000210002023-09-29 10:06AM EDT21.001.000.951.10+0.31+44.93%284436.52%
FTI231020P000220002023-09-28 9:46AM EDT22.001.301.701.850.00-8546236.72%
FTI231020P000230002023-09-21 11:30AM EDT23.002.652.602.750.00--139.06%