FTI - TechnipFMC plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117C00003000 | 2023-03-30 10:10AM EDT | 3.00 | 10.30 | 10.50 | 11.50 | 0.00 | - | 1 | 1 | 87.50% |
| FTI250117C00005000 | 2023-03-28 10:57AM EDT | 5.00 | 8.55 | 8.00 | 10.60 | 0.00 | - | 1 | 1 | 109.57% |
| FTI250117C00007000 | 2023-05-12 12:03PM EDT | 7.00 | 7.75 | 7.30 | 9.30 | 0.00 | - | 50 | 152 | 70.85% |
| FTI250117C00010000 | 2023-06-01 10:53AM EDT | 10.00 | 5.50 | 5.10 | 6.80 | 0.00 | - | 5 | 24 | 57.08% |
| FTI250117C00012000 | 2023-05-30 9:30AM EDT | 12.00 | 4.50 | 3.90 | 5.90 | 0.00 | - | 10 | 15 | 56.20% |
| FTI250117C00015000 | 2023-05-02 2:22PM EDT | 15.00 | 2.75 | 2.55 | 3.20 | 0.00 | - | 1 | 312 | 48.68% |
| FTI250117C00017000 | 2023-05-11 3:29PM EDT | 17.00 | 2.50 | 1.90 | 3.10 | 0.00 | - | 10 | 66 | 55.88% |
| FTI250117C00020000 | 2023-04-26 9:36AM EDT | 20.00 | 1.25 | 1.15 | 2.30 | 0.00 | - | 10 | 27 | 54.61% |
| FTI250117C00022000 | 2023-04-25 11:08AM EDT | 22.00 | 1.03 | 0.80 | 1.90 | 0.00 | - | 1 | 1,013 | 54.15% |
| FTI250117C00025000 | 2023-05-15 2:23PM EDT | 25.00 | 0.80 | 0.25 | 1.20 | 0.00 | - | 43 | 308 | 49.85% |
| FTI250117C00030000 | 2023-04-26 10:49AM EDT | 30.00 | 0.40 | 0.40 | 0.95 | 0.00 | - | 450 | 1,586 | 53.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI250117P00003000 | 2022-12-27 10:31AM EDT | 3.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 1 | 86.13% |
| FTI250117P00010000 | 2023-05-15 2:23PM EDT | 10.00 | 1.35 | 0.15 | 1.70 | 0.00 | - | 43 | 215 | 57.32% |
| FTI250117P00012000 | 2022-11-29 11:17AM EDT | 12.00 | 2.80 | 0.50 | 5.50 | 0.00 | - | - | 10 | 62.21% |
| FTI250117P00017000 | 2023-05-11 12:56PM EDT | 17.00 | 4.74 | 3.30 | 4.60 | 0.00 | - | 5 | 110 | 38.77% |
| FTI250117P00020000 | 2023-02-03 11:37AM EDT | 20.00 | 6.80 | 5.10 | 6.80 | 0.00 | - | 2 | 2 | 36.67% |
© 2023 Yahoo. All rights reserved.