Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,147.21 +3.08 (+0.04%) Bitcoin USD
57,628.36 -4,102.51 (-6.65%) CMC Crypto 200
1,240.42 -98.64 (-7.37%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 10.20 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| FTI240719C00010000 | 2024-04-15 10:27AM EDT | 10.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTI240719C00013000 | 2024-04-16 1:18PM EDT | 13.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FTI240719C00015000 | 2024-04-30 1:06PM EDT | 15.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| FTI240719C00016000 | 2024-02-28 10:56AM EDT | 16.00 | 6.56 | 8.10 | 11.90 | 0.00 | - | 1 | 6 | 80.37% |
| FTI240719C00017000 | 2024-02-21 1:02PM EDT | 17.00 | 4.30 | 8.00 | 11.00 | 0.00 | - | 5 | 10 | 94.92% |
| FTI240719C00018000 | 2024-03-18 11:04AM EDT | 18.00 | 7.41 | 7.00 | 10.00 | 0.00 | - | 2 | 9 | 85.45% |
| FTI240719C00019000 | 2024-04-24 3:08PM EDT | 19.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| FTI240719C00020000 | 2024-04-29 2:57PM EDT | 20.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| FTI240719C00021000 | 2024-04-19 9:32AM EDT | 21.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| FTI240719C00022000 | 2024-04-29 9:41AM EDT | 22.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 492 | 0.00% |
| FTI240719C00023000 | 2024-04-25 10:28AM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| FTI240719C00024000 | 2024-04-25 12:28PM EDT | 24.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 5,637 | 0.00% |
| FTI240719C00025000 | 2024-04-30 1:53PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 498 | 0.00% |
| FTI240719C00026000 | 2024-04-30 2:55PM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 710 | 0.78% |
| FTI240719C00027000 | 2024-04-30 2:51PM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| FTI240719C00028000 | 2024-04-29 12:06PM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,000 | 6,409 | 6.25% |
| FTI240719C00029000 | 2024-04-25 12:28PM EDT | 29.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5,425 | 6.25% |
| FTI240719C00030000 | 2024-04-30 3:12PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 277 | 6.25% |
| FTI240719C00031000 | 2024-04-17 12:01PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| FTI240719C00032000 | 2024-04-30 1:01PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,240 | 6,263 | 12.50% |
| FTI240719C00034000 | 2024-04-30 1:01PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,200 | 6,205 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240719P00014000 | 2024-02-05 11:28AM EDT | 14.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 98.05% |
| FTI240719P00015000 | 2024-01-29 4:00PM EDT | 15.00 | 0.39 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 73.83% |
| FTI240719P00016000 | 2024-02-26 4:21PM EDT | 16.00 | 0.28 | 0.00 | 2.85 | 0.00 | - | 1 | 12 | 126.81% |
| FTI240719P00018000 | 2024-03-13 9:59AM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 1 | 64.06% |
| FTI240719P00019000 | 2024-03-15 1:28PM EDT | 19.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 10 | 40 | 50.20% |
| FTI240719P00020000 | 2024-04-26 12:20PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| FTI240719P00021000 | 2024-03-18 2:26PM EDT | 21.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 10 | 22 | 46.78% |
| FTI240719P00022000 | 2024-04-23 10:35AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| FTI240719P00023000 | 2024-04-30 3:55PM EDT | 23.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 277 | 6.25% |
| FTI240719P00024000 | 2024-04-24 11:44AM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 3.13% |
| FTI240719P00025000 | 2024-04-26 10:47AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| FTI240719P00026000 | 2024-04-26 11:04AM EDT | 26.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FTI240719P00027000 | 2024-04-30 2:52PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 320 | 0.00% |
| FTI240719P00028000 | 2024-04-04 3:41PM EDT | 28.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 182 | 233 | 0.00% |
| FTI240719P00029000 | 2023-11-28 11:20AM EDT | 29.00 | 8.10 | 8.30 | 9.00 | 0.00 | - | - | 0 | 136.30% |
| FTI240719P00030000 | 2024-04-10 10:31AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FTI240719P00031000 | 2024-04-26 9:44AM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.