Singapore markets close in 1 hour 5 minutes
Straits Times Index
3,073.28 -11.42 (-0.37%) Nikkei
33,486.89 +165.67 (+0.50%) Hang Seng
17,036.31 +42.87 (+0.25%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,786.26 -380.00 (-1.00%) CMC Crypto 200
780.69 -4.81 (-0.61%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240119C00003000 | 2023-01-12 10:05AM EST | 3.00 | 9.75 | 10.90 | 11.50 | 0.00 | - | 1 | 13 | 0.00% |
| FTI240119C00005000 | 2023-11-20 2:28PM EST | 5.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240119C00007000 | 2023-11-02 9:20AM EST | 7.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FTI240119C00010000 | 2023-11-27 10:26AM EST | 10.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTI240119C00011000 | 2023-06-29 11:58AM EST | 11.00 | 5.90 | 6.20 | 8.10 | 0.00 | - | - | 9 | 0.00% |
| FTI240119C00012000 | 2023-11-16 11:28AM EST | 12.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240119C00013000 | 2023-06-06 9:58AM EST | 13.00 | 2.95 | 3.80 | 4.30 | 0.00 | - | 8 | 8 | 0.00% |
| FTI240119C00014000 | 2023-11-17 2:50PM EST | 14.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240119C00015000 | 2023-11-02 8:30AM EST | 15.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FTI240119C00016000 | 2023-11-03 9:38AM EST | 16.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240119C00017000 | 2023-11-27 10:29AM EST | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FTI240119C00018000 | 2023-11-29 1:00PM EST | 18.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240119C00019000 | 2023-11-29 2:45PM EST | 19.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FTI240119C00020000 | 2023-11-29 3:20PM EST | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| FTI240119C00021000 | 2023-11-29 12:47PM EST | 21.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| FTI240119C00022000 | 2023-11-29 3:00PM EST | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FTI240119C00023000 | 2023-11-21 12:03PM EST | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTI240119C00024000 | 2023-11-29 3:47PM EST | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FTI240119C00025000 | 2023-11-13 9:33AM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FTI240119C00026000 | 2023-11-15 9:30AM EST | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240119C00027000 | 2023-11-22 9:30AM EST | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| FTI240119C00029000 | 2023-10-26 9:09AM EST | 29.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 78.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240119P00003000 | 2023-03-01 2:43PM EST | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 163 | 332.03% |
| FTI240119P00005000 | 2023-11-10 12:42PM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FTI240119P00007000 | 2023-02-23 10:28AM EST | 7.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 306 | 200.39% |
| FTI240119P00010000 | 2023-11-02 8:30AM EST | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FTI240119P00011000 | 2023-11-17 11:59AM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FTI240119P00012000 | 2023-08-23 8:41AM EST | 12.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 183 | 80.08% |
| FTI240119P00013000 | 2023-10-03 1:17PM EST | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 243 | 64.45% |
| FTI240119P00014000 | 2023-11-13 12:16PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FTI240119P00015000 | 2023-11-24 11:43AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FTI240119P00016000 | 2023-11-24 10:42AM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FTI240119P00017000 | 2023-11-06 9:30AM EST | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FTI240119P00018000 | 2023-11-15 2:13PM EST | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FTI240119P00019000 | 2023-11-13 12:16PM EST | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FTI240119P00020000 | 2023-11-28 3:39PM EST | 20.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FTI240119P00021000 | 2023-11-29 10:23AM EST | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTI240119P00022000 | 2023-11-15 2:13PM EST | 22.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FTI240119P00023000 | 2023-11-03 10:28AM EST | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FTI240119P00024000 | 2023-10-12 1:21PM EST | 24.00 | 4.40 | 2.80 | 2.95 | 0.00 | - | - | 7 | 0.00% |
| FTI240119P00025000 | 2023-10-24 9:21AM EST | 25.00 | 4.60 | 3.90 | 4.50 | 0.00 | - | 1 | 7 | 0.00% |
| FTI240119P00026000 | 2023-10-17 10:12AM EST | 26.00 | 5.50 | 5.40 | 6.50 | 0.00 | - | - | 1 | 50.20% |
© 2023 Yahoo. All rights reserved.