FTI - TechnipFMC plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240119C00003000 | 2023-01-12 11:05AM EDT | 3.00 | 9.75 | 10.90 | 11.50 | 0.00 | - | 1 | 13 | 0.00% |
| FTI240119C00005000 | 2023-02-24 2:07PM EDT | 5.00 | 9.80 | 7.40 | 8.30 | 0.00 | - | 5 | 943 | 0.00% |
| FTI240119C00007000 | 2023-06-02 1:19PM EDT | 7.00 | 8.20 | 7.80 | 9.10 | +0.70 | +9.33% | 1 | 291 | 93.65% |
| FTI240119C00010000 | 2023-05-24 10:24AM EDT | 10.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | 1 | 1,039 | 61.52% |
| FTI240119C00012000 | 2023-05-24 1:40PM EDT | 12.00 | 3.60 | 3.90 | 4.10 | 0.00 | - | 1 | 1,585 | 54.49% |
| FTI240119C00013000 | 2023-06-01 3:25PM EDT | 13.00 | 2.60 | 3.10 | 3.50 | 0.00 | - | 1 | 8 | 51.42% |
| FTI240119C00015000 | 2023-06-01 10:52AM EDT | 15.00 | 2.00 | 2.00 | 2.25 | +0.58 | +40.85% | 67 | 2,397 | 49.37% |
| FTI240119C00016000 | 2023-05-19 10:50AM EDT | 16.00 | 1.25 | 1.55 | 1.90 | 0.00 | - | 1 | 1 | 50.00% |
| FTI240119C00017000 | 2023-05-31 3:41PM EDT | 17.00 | 0.76 | 1.20 | 1.65 | 0.00 | - | 1 | 373 | 51.56% |
| FTI240119C00020000 | 2023-06-01 10:52AM EDT | 20.00 | 0.37 | 0.55 | 0.80 | 0.00 | - | 10 | 136 | 47.75% |
| FTI240119C00022000 | 2023-06-02 11:28AM EDT | 22.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 23 | 46.88% |
| FTI240119C00025000 | 2023-01-24 4:31PM EDT | 25.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 57.52% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240119P00003000 | 2023-03-01 3:43PM EDT | 3.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 163 | 140.23% |
| FTI240119P00005000 | 2022-11-15 3:20PM EDT | 5.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 10 | 1,485 | 97.07% |
| FTI240119P00007000 | 2023-02-23 11:28AM EDT | 7.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 306 | 75.78% |
| FTI240119P00010000 | 2023-04-26 10:34AM EDT | 10.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 20 | 268 | 54.20% |
| FTI240119P00012000 | 2023-05-16 3:36PM EDT | 12.00 | 1.13 | 0.70 | 0.90 | 0.00 | - | 20 | 203 | 47.85% |
| FTI240119P00015000 | 2023-06-02 10:31AM EDT | 15.00 | 2.20 | 1.80 | 2.10 | -0.20 | -8.33% | 60 | 1,371 | 43.14% |
| FTI240119P00016000 | 2023-05-09 3:41PM EDT | 16.00 | 2.95 | 2.35 | 2.65 | 0.00 | - | - | 9 | 41.75% |
| FTI240119P00017000 | 2023-03-17 11:07AM EDT | 17.00 | 5.30 | 3.90 | 4.40 | 0.00 | - | 1 | 112 | 59.28% |
| FTI240119P00020000 | 2023-01-26 3:07PM EDT | 20.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | 50 | 0 | 49.27% |
© 2023 Yahoo. All rights reserved.