Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,442.08 +638.43 (+1.65%) CMC Crypto 200
802.76 +11.20 (+1.41%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419C00014000 | 2023-11-28 11:24AM EST | 14.00 | 7.30 | 6.70 | 7.70 | 0.00 | - | 7 | 10 | 62.11% |
| FTI240419C00017000 | 2023-11-17 10:18AM EST | 17.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 8 | 55 | 52.78% |
| FTI240419C00018000 | 2023-11-30 10:02AM EST | 18.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 140 | 48.93% |
| FTI240419C00019000 | 2023-11-30 11:27AM EST | 19.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 26 | 46.48% |
| FTI240419C00020000 | 2023-11-29 12:02PM EST | 20.00 | 2.45 | 2.45 | 2.60 | 0.00 | - | 1 | 31 | 44.95% |
| FTI240419C00021000 | 2023-12-01 10:10AM EST | 21.00 | 2.10 | 1.90 | 2.05 | -0.07 | -3.23% | 1 | 84 | 43.12% |
| FTI240419C00022000 | 2023-11-30 2:22PM EST | 22.00 | 1.54 | 1.50 | 1.65 | 0.00 | - | 25 | 6,311 | 42.92% |
| FTI240419C00023000 | 2023-11-29 11:44AM EST | 23.00 | 1.17 | 1.15 | 1.25 | 0.00 | - | 1 | 280 | 41.43% |
| FTI240419C00024000 | 2023-11-28 1:02PM EST | 24.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 2 | 25 | 41.75% |
| FTI240419C00025000 | 2023-12-01 9:58AM EST | 25.00 | 0.74 | 0.65 | 0.75 | -0.06 | -7.50% | 8,401 | 18 | 40.97% |
| FTI240419C00026000 | 2023-11-14 12:19PM EST | 26.00 | 0.87 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 41.50% |
| FTI240419C00027000 | 2023-11-03 10:28AM EST | 27.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 2 | 3 | 41.11% |
| FTI240419C00028000 | 2023-11-17 3:53PM EST | 28.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1 | 13 | 41.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419P00014000 | 2023-08-24 9:19AM EST | 14.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 4 | 0 | 57.03% |
| FTI240419P00015000 | 2023-11-03 1:58PM EST | 15.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 50 | 50 | 47.27% |
| FTI240419P00016000 | 2023-11-30 1:47PM EST | 16.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 20 | 28 | 43.85% |
| FTI240419P00017000 | 2023-09-14 10:08AM EST | 17.00 | 0.96 | 0.90 | 1.05 | 0.00 | - | - | 27 | 51.61% |
| FTI240419P00018000 | 2023-11-24 12:58PM EST | 18.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 52 | 39.99% |
| FTI240419P00019000 | 2023-11-27 10:10AM EST | 19.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 2 | 4 | 38.43% |
| FTI240419P00020000 | 2023-11-24 11:21AM EST | 20.00 | 1.35 | 1.30 | 1.55 | 0.00 | - | 1 | 58 | 37.45% |
| FTI240419P00021000 | 2023-11-24 11:40AM EST | 21.00 | 1.75 | 1.80 | 2.05 | 0.00 | - | 803 | 2,965 | 36.84% |
| FTI240419P00022000 | 2023-11-28 1:02PM EST | 22.00 | 2.35 | 2.30 | 2.60 | 0.00 | - | 11 | 815 | 35.60% |
| FTI240419P00026000 | 2023-11-27 1:51PM EST | 26.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 32.08% |
| FTI240419P00027000 | 2023-10-25 12:34PM EST | 27.00 | 7.10 | 5.50 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| FTI240419P00029000 | 2023-11-06 3:02PM EST | 29.00 | 7.10 | 7.80 | 8.90 | 0.00 | - | - | 0 | 51.86% |
© 2023 Yahoo. All rights reserved.