Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,523.75 +1,341.13 (+2.16%) CMC Crypto 200
1,363.27 +50.65 (+3.85%)
TechnipFMC plc (FTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00022000 | 2024-04-17 11:00AM EDT | 22.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 2 | 50.10% |
| FTI240517C00023000 | 2024-04-17 11:01AM EDT | 23.00 | 2.92 | 2.55 | 4.30 | 0.00 | - | 1 | 29 | 80.27% |
| FTI240517C00024000 | 2024-04-18 10:32AM EDT | 24.00 | 1.85 | 1.85 | 4.80 | -0.50 | -21.28% | 12 | 16 | 98.54% |
| FTI240517C00025000 | 2024-04-19 3:36PM EDT | 25.00 | 1.20 | 1.20 | 1.35 | -0.20 | -14.29% | 1,930 | 1,471 | 44.63% |
| FTI240517C00026000 | 2024-04-19 10:08AM EDT | 26.00 | 0.90 | 0.80 | 1.00 | -0.10 | -10.00% | 2 | 261 | 47.90% |
| FTI240517C00027000 | 2024-04-18 2:11PM EDT | 27.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 4 | 128 | 43.07% |
| FTI240517C00028000 | 2024-04-19 10:07AM EDT | 28.00 | 0.29 | 0.20 | 0.35 | -0.01 | -3.33% | 35 | 340 | 43.95% |
| FTI240517C00029000 | 2024-04-17 9:43AM EDT | 29.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 84 | 43.56% |
| FTI240517C00030000 | 2024-04-19 2:38PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 10 | 245 | 46.88% |
| FTI240517C00032000 | 2024-04-10 9:33AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 50.78% |
| FTI240517C00033000 | 2024-04-09 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 81.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 2024-04-03 9:46AM EDT | 19.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 92.19% |
| FTI240517P00020000 | 2024-03-27 10:45AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 79.88% |
| FTI240517P00021000 | 2024-04-11 3:55PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 19 | 51.17% |
| FTI240517P00022000 | 2024-04-16 9:30AM EDT | 22.00 | 0.21 | 0.15 | 0.00 | -0.26 | -55.32% | 3 | 56 | 12.50% |
| FTI240517P00023000 | 2024-04-18 2:11PM EDT | 23.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 44.92% |
| FTI240517P00024000 | 2024-04-18 1:36PM EDT | 24.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 11 | 97 | 42.68% |
| FTI240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 1.02 | 0.90 | 1.00 | +0.07 | +7.37% | 2 | 281 | 39.89% |
| FTI240517P00026000 | 2024-04-18 10:32AM EDT | 26.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 2 | 200 | 39.50% |
| FTI240517P00027000 | 2024-04-18 2:32PM EDT | 27.00 | 2.25 | 1.60 | 2.30 | 0.00 | - | 30 | 164 | 41.90% |
| FTI240517P00028000 | 2024-04-16 1:16PM EDT | 28.00 | 2.95 | 2.95 | 3.10 | 0.00 | - | 1 | 4 | 42.48% |
© 2024 Yahoo. All rights reserved.