Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,110.68 -294.98 (-0.77%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,924.76 -4,392.32 (-6.83%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018C00020000 | 2024-04-03 11:22AM EDT | 20.00 | 7.65 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 50.54% |
| FTI241018C00021000 | 2024-03-18 3:09PM EDT | 21.00 | 5.45 | 4.20 | 5.80 | 0.00 | - | 12 | 50 | 46.34% |
| FTI241018C00022000 | 2024-04-18 9:44AM EDT | 22.00 | 5.00 | 3.40 | 5.20 | 0.00 | - | 6 | 6 | 47.27% |
| FTI241018C00023000 | 2024-04-26 9:49AM EDT | 23.00 | 4.70 | 2.80 | 4.40 | 0.00 | - | 1 | 1,092 | 43.95% |
| FTI241018C00024000 | 2024-04-29 9:43AM EDT | 24.00 | 4.00 | 1.90 | 5.00 | 0.00 | - | 2 | 13 | 61.57% |
| FTI241018C00025000 | 2024-04-17 9:43AM EDT | 25.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 3 | 124 | 40.33% |
| FTI241018C00026000 | 2024-04-30 1:11PM EDT | 26.00 | 2.60 | 1.50 | 2.65 | -0.35 | -11.86% | 16 | 24 | 40.36% |
| FTI241018C00027000 | 2024-04-30 11:26AM EDT | 27.00 | 2.30 | 1.20 | 2.20 | -0.60 | -20.69% | 8 | 20 | 39.60% |
| FTI241018C00028000 | 2024-04-26 10:38AM EDT | 28.00 | 2.10 | 0.75 | 1.80 | 0.00 | - | 100 | 180 | 38.82% |
| FTI241018C00029000 | 2024-04-25 9:55AM EDT | 29.00 | 2.00 | 1.30 | 1.40 | 0.00 | - | 10 | 107 | 37.26% |
| FTI241018C00030000 | 2024-04-25 2:36PM EDT | 30.00 | 1.20 | 1.05 | 1.15 | -0.40 | -25.00% | 1 | 5 | 37.23% |
| FTI241018C00031000 | 2024-04-30 10:34AM EDT | 31.00 | 1.00 | 0.50 | 0.90 | -0.20 | -16.67% | 1 | 15 | 36.52% |
| FTI241018C00035000 | 2024-04-11 3:32PM EDT | 35.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 3 | 4 | 37.11% |
| FTI241018C00040000 | 2024-04-08 12:22PM EDT | 40.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 74.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI241018P00016000 | 2024-03-11 10:12AM EDT | 16.00 | 0.56 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 93.70% |
| FTI241018P00018000 | 2024-03-26 11:08AM EDT | 18.00 | 0.95 | 0.15 | 0.30 | 0.00 | - | 27 | 30 | 41.11% |
| FTI241018P00020000 | 2024-03-13 3:22PM EDT | 20.00 | 1.40 | 0.60 | 0.75 | 0.00 | - | - | 15 | 43.26% |
| FTI241018P00021000 | 2024-04-25 10:48AM EDT | 21.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | - | 100 | 36.52% |
| FTI241018P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | - | 1 | 34.99% |
| FTI241018P00025000 | 2024-04-30 3:16PM EDT | 25.00 | 1.80 | 0.85 | 2.95 | +0.01 | +0.56% | 9 | 18 | 47.24% |
| FTI241018P00027000 | 2024-04-30 11:13AM EDT | 27.00 | 2.70 | 2.80 | 3.00 | +0.20 | +8.00% | 8 | 9 | 31.30% |
| FTI241018P00028000 | 2024-04-30 3:20PM EDT | 28.00 | 3.40 | 3.40 | 3.60 | +0.40 | +13.33% | 19 | 14 | 30.27% |
| FTI241018P00029000 | 2024-04-29 11:17AM EDT | 29.00 | 3.70 | 3.10 | 4.70 | 0.00 | - | 20 | 44 | 36.06% |
| FTI241018P00033000 | 2024-04-16 10:31AM EDT | 33.00 | 8.10 | 7.10 | 7.70 | 0.00 | - | 1 | 2 | 30.27% |
© 2024 Yahoo. All rights reserved.