Singapore markets open in 30 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,354.12 -1,059.36 (-1.70%) CMC Crypto 200
1,305.04 +10.36 (+0.80%)
TechnipFMC plc (FTI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| FTI250117C00005000 | 2023-06-30 10:20AM EDT | 5.00 | 12.00 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| FTI250117C00007000 | 2024-01-03 10:50AM EDT | 7.00 | 13.40 | 9.80 | 14.10 | 0.00 | - | 1 | 151 | 0.00% |
| FTI250117C00010000 | 2024-04-08 1:57PM EDT | 10.00 | 17.16 | 16.50 | 19.50 | 0.00 | - | 2 | 80 | 122.90% |
| FTI250117C00012000 | 2024-02-28 1:30PM EDT | 12.00 | 10.80 | 12.00 | 16.00 | 0.00 | - | 3 | 29 | 103.32% |
| FTI250117C00015000 | 2024-04-23 10:25AM EDT | 15.00 | 11.30 | 10.50 | 13.10 | 0.00 | - | 10 | 376 | 82.32% |
| FTI250117C00017000 | 2024-05-07 12:17PM EDT | 17.00 | 10.40 | 9.40 | 10.90 | 0.00 | - | 1 | 486 | 65.09% |
| FTI250117C00020000 | 2024-04-26 12:24PM EDT | 20.00 | 8.00 | 7.60 | 9.70 | 0.00 | - | 5 | 124 | 60.60% |
| FTI250117C00022000 | 2024-04-23 3:53PM EDT | 22.00 | 6.00 | 4.50 | 6.70 | 0.00 | - | 5 | 2,898 | 49.76% |
| FTI250117C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 10 | 1,009 | 46.28% |
| FTI250117C00027000 | 2024-05-07 1:44PM EDT | 27.00 | 3.60 | 3.00 | 3.70 | 0.00 | - | 10 | 51 | 43.92% |
| FTI250117C00030000 | 2024-05-08 1:25PM EDT | 30.00 | 2.25 | 2.10 | 2.30 | +0.05 | +2.27% | 1,223 | 1,453 | 40.14% |
| FTI250117C00035000 | 2024-04-15 1:06PM EDT | 35.00 | 0.95 | 0.85 | 1.10 | 0.00 | - | 1 | 100 | 39.06% |
| FTI250117C00040000 | 2024-04-30 10:19AM EDT | 40.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | - | 1 | 40.43% |
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 | 161.33% |
| FTI250117P00007000 | 2023-10-26 3:08PM EDT | 7.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | - | 0 | 198.44% |
| FTI250117P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 51 | 173 | 73.44% |
| FTI250117P00012000 | 2024-02-28 1:14PM EDT | 12.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 13 | 13 | 63.87% |
| FTI250117P00015000 | 2024-01-08 10:51AM EDT | 15.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 10 | 18 | 74.80% |
| FTI250117P00017000 | 2024-04-26 9:57AM EDT | 17.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 176 | 47.85% |
| FTI250117P00020000 | 2024-03-08 4:43PM EDT | 20.00 | 1.85 | 0.70 | 1.00 | 0.00 | - | 1 | 420 | 43.12% |
| FTI250117P00022000 | 2024-03-12 12:46PM EDT | 22.00 | 2.70 | 1.30 | 1.55 | 0.00 | - | 1 | 132 | 41.90% |
| FTI250117P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 10 | 10 | 30.79% |
© 2024 Yahoo. All rights reserved.