Singapore markets close in 48 minutes

TechnipFMC plc (FTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.92-0.08 (-0.40%)
At close: 04:00PM EDT
20.09 +0.17 (+0.85%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI231020C000100002023-09-12 3:41PM EDT10.0011.400.000.000.00-500.00%
FTI231020C000110002023-07-11 9:30AM EDT11.006.700.000.000.00-210.00%
FTI231020C000120002023-08-11 2:54PM EDT12.006.859.009.200.00-1519297.46%
FTI231020C000130002023-09-12 2:35PM EDT13.008.500.000.000.00-1000.00%
FTI231020C000140002023-08-31 9:42AM EDT14.005.006.306.600.00-11,432168.55%
FTI231020C000150002023-09-18 9:31AM EDT15.006.350.000.000.00-10000.00%
FTI231020C000160002023-09-21 3:28PM EDT16.004.480.000.000.00-100.00%
FTI231020C000170002023-09-08 9:30AM EDT17.003.700.000.000.00-100.00%
FTI231020C000180002023-09-28 10:17AM EDT18.003.040.000.000.00-100.00%
FTI231020C000190002023-09-22 12:36PM EDT19.002.100.000.000.00-200.00%
FTI231020C000200002023-10-03 10:20AM EDT20.000.690.000.000.00-200.78%
FTI231020C000210002023-10-03 2:14PM EDT21.000.250.000.000.00-50306.25%
FTI231020C000220002023-10-03 3:25PM EDT22.000.100.000.000.00-10012.50%
FTI231020C000230002023-10-03 1:28PM EDT23.000.100.000.000.00-13012.50%
FTI231020C000240002023-09-28 9:30AM EDT24.000.150.000.000.00-1025.00%
FTI231020C000250002023-10-03 10:20AM EDT25.000.140.000.000.00-2025.00%
FTI231020C000280002023-09-11 10:45AM EDT28.000.040.000.000.00--050.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FTI231020P000080002023-05-16 2:49PM EDT8.000.150.000.150.00-253228.13%
FTI231020P000090002023-04-24 10:49AM EDT9.000.200.101.250.00-160341.21%
FTI231020P000100002023-05-02 12:48PM EDT10.000.500.200.350.00-939233.59%
FTI231020P000110002023-06-07 3:04PM EDT11.000.300.050.200.00-373171.88%
FTI231020P000120002023-06-20 9:50AM EDT12.000.400.050.150.00-1036142.97%
FTI231020P000130002023-10-02 1:56PM EDT13.000.030.000.000.00-50050.00%
FTI231020P000140002023-09-21 10:15AM EDT14.000.020.000.000.00-1050.00%
FTI231020P000150002023-09-27 11:51AM EDT15.000.080.000.000.00-2025.00%
FTI231020P000160002023-09-05 1:51PM EDT16.000.080.000.000.00-4025.00%
FTI231020P000170002023-09-21 10:31AM EDT17.000.100.000.000.00-1025.00%
FTI231020P000180002023-09-26 2:12PM EDT18.000.100.000.000.00-75012.50%
FTI231020P000190002023-10-03 2:55PM EDT19.000.350.000.000.00-2506.25%
FTI231020P000200002023-10-03 1:54PM EDT20.000.750.000.000.00-20000.00%
FTI231020P000210002023-10-03 1:33PM EDT21.001.400.000.000.00-600.00%
FTI231020P000220002023-10-03 12:02PM EDT22.002.250.000.000.00-22500.00%
FTI231020P000230002023-09-21 11:30AM EDT23.002.650.000.000.00--00.00%