FTI - TechnipFMC plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI231020C00010000 | 2023-05-22 12:17PM EDT | 10.00 | 4.85 | 5.00 | 5.40 | 0.00 | - | - | 22 | 61.13% |
| FTI231020C00011000 | 2023-05-22 11:04AM EDT | 11.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 57.42% |
| FTI231020C00012000 | 2023-06-01 2:42PM EDT | 12.00 | 3.06 | 3.30 | 3.70 | 0.00 | - | 1 | 20 | 52.05% |
| FTI231020C00013000 | 2023-06-02 12:39PM EDT | 13.00 | 2.80 | 2.75 | 2.95 | +0.69 | +32.70% | 11 | 174 | 51.95% |
| FTI231020C00014000 | 2023-06-02 12:24PM EDT | 14.00 | 2.10 | 2.10 | 2.30 | +0.45 | +27.27% | 14 | 1,426 | 52.15% |
| FTI231020C00015000 | 2023-06-02 3:14PM EDT | 15.00 | 1.65 | 1.60 | 1.75 | +0.45 | +37.50% | 128 | 183 | 49.85% |
| FTI231020C00016000 | 2023-05-19 3:59PM EDT | 16.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | 1 | 58 | 48.10% |
| FTI231020C00017000 | 2023-04-21 1:01PM EDT | 17.00 | 0.51 | 0.50 | 0.75 | 0.00 | - | 25 | 42 | 41.02% |
| FTI231020C00018000 | 2023-05-05 10:27AM EDT | 18.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 27 | 54 | 46.58% |
| FTI231020C00019000 | 2023-05-26 1:15PM EDT | 19.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 30 | 31 | 49.41% |
| FTI231020C00022000 | 2023-05-24 3:06PM EDT | 22.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 11 | 11 | 49.22% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI231020P00008000 | 2023-05-16 2:49PM EDT | 8.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 87.11% |
| FTI231020P00009000 | 2023-04-24 10:49AM EDT | 9.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 1 | 60 | 92.97% |
| FTI231020P00010000 | 2023-05-02 12:48PM EDT | 10.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 9 | 39 | 57.13% |
| FTI231020P00011000 | 2023-06-01 12:07PM EDT | 11.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 40 | 70 | 50.59% |
| FTI231020P00012000 | 2023-04-24 12:00PM EDT | 12.00 | 0.97 | 0.55 | 0.70 | 0.00 | - | 25 | 26 | 51.47% |
| FTI231020P00013000 | 2023-06-01 11:29AM EDT | 13.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 4 | 46 | 49.07% |
| FTI231020P00014000 | 2023-05-25 11:03AM EDT | 14.00 | 1.48 | 1.05 | 1.20 | 0.00 | - | 400 | 1,400 | 45.17% |
| FTI231020P00017000 | 2023-04-04 10:25AM EDT | 17.00 | 3.69 | 3.60 | 4.40 | 0.00 | - | 5 | 5 | 72.36% |
| FTI231020P00020000 | 2023-06-01 2:42PM EDT | 20.00 | 6.15 | 5.10 | 5.80 | +6.15 | - | - | 1 | 56.98% |
© 2023 Yahoo. All rights reserved.