Singapore markets close in 1 hour 5 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.23-0.50 (-2.41%)
At close: 04:00PM EST
20.38 +0.15 (+0.74%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI240119C000030002023-01-12 10:05AM EST3.009.7510.9011.500.00-1130.00%
FTI240119C000050002023-11-20 2:28PM EST5.0015.500.000.000.00-100.00%
FTI240119C000070002023-11-02 9:20AM EST7.0015.200.000.000.00-1500.00%
FTI240119C000100002023-11-27 10:26AM EST10.0011.000.000.000.00-500.00%
FTI240119C000110002023-06-29 11:58AM EST11.005.906.208.100.00--90.00%
FTI240119C000120002023-11-16 11:28AM EST12.008.300.000.000.00-100.00%
FTI240119C000130002023-06-06 9:58AM EST13.002.953.804.300.00-880.00%
FTI240119C000140002023-11-17 2:50PM EST14.006.880.000.000.00-200.00%
FTI240119C000150002023-11-02 8:30AM EST15.007.400.000.000.00-300.00%
FTI240119C000160002023-11-03 9:38AM EST16.006.620.000.000.00-100.00%
FTI240119C000170002023-11-27 10:29AM EST17.004.200.000.000.00-2000.00%
FTI240119C000180002023-11-29 1:00PM EST18.002.850.000.000.00-100.00%
FTI240119C000190002023-11-29 2:45PM EST19.002.150.000.000.00-2200.00%
FTI240119C000200002023-11-29 3:20PM EST20.001.350.000.000.00-4100.00%
FTI240119C000210002023-11-29 12:47PM EST21.000.910.000.000.00-1403.13%
FTI240119C000220002023-11-29 3:00PM EST22.000.500.000.000.00-2106.25%
FTI240119C000230002023-11-21 12:03PM EST23.000.430.000.000.00-3012.50%
FTI240119C000240002023-11-29 3:47PM EST24.000.150.000.000.00-10012.50%
FTI240119C000250002023-11-13 9:33AM EST25.000.350.000.000.00-3012.50%
FTI240119C000260002023-11-15 9:30AM EST26.000.170.000.000.00-1012.50%
FTI240119C000270002023-11-22 9:30AM EST27.000.080.000.000.00-16025.00%
FTI240119C000290002023-10-26 9:09AM EST29.000.200.000.750.00--078.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI240119P000030002023-03-01 2:43PM EST3.000.050.000.450.00-12163332.03%
FTI240119P000050002023-11-10 12:42PM EST5.000.050.000.000.00-1050.00%
FTI240119P000070002023-02-23 10:28AM EST7.000.400.150.450.00-1306200.39%
FTI240119P000100002023-11-02 8:30AM EST10.000.330.000.000.00-3050.00%
FTI240119P000110002023-11-17 11:59AM EST11.000.050.000.000.00-2050.00%
FTI240119P000120002023-08-23 8:41AM EST12.000.300.000.150.00-418380.08%
FTI240119P000130002023-10-03 1:17PM EST13.000.200.000.100.00-2024364.45%
FTI240119P000140002023-11-13 12:16PM EST14.000.050.000.000.00-5025.00%
FTI240119P000150002023-11-24 11:43AM EST15.000.100.000.000.00-3025.00%
FTI240119P000160002023-11-24 10:42AM EST16.000.100.000.000.00-1012.50%
FTI240119P000170002023-11-06 9:30AM EST17.000.200.000.000.00-50012.50%
FTI240119P000180002023-11-15 2:13PM EST18.000.250.000.000.00-106.25%
FTI240119P000190002023-11-13 12:16PM EST19.000.400.000.000.00-506.25%
FTI240119P000200002023-11-28 3:39PM EST20.000.680.000.000.00-100.78%
FTI240119P000210002023-11-29 10:23AM EST21.001.250.000.000.00-200.00%
FTI240119P000220002023-11-15 2:13PM EST22.001.580.000.000.00-1100.00%
FTI240119P000230002023-11-03 10:28AM EST23.001.700.000.000.00-500.00%
FTI240119P000240002023-10-12 1:21PM EST24.004.402.802.950.00--70.00%
FTI240119P000250002023-10-24 9:21AM EST25.004.603.904.500.00-170.00%
FTI240119P000260002023-10-17 10:12AM EST26.005.505.406.500.00--150.20%