At close: 4:00 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018C00025000 | 7/12/2024 2:26 PM | 25 | 24.00 | 18.70 | 22.80 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FLS241018C00033000 | 2/22/2024 7:00 PM | 33 | 10.00 | 11.60 | 15.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FLS241018C00035000 | 3/15/2024 7:50 PM | 35 | 10.40 | 12.30 | 14.60 | 0.00 | 0.00% | - | 2 | 0.00% |
| FLS241018C00036000 | 3/13/2024 2:09 PM | 36 | 9.80 | 11.60 | 13.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| FLS241018C00039000 | 3/18/2024 1:56 PM | 39 | 7.30 | 8.00 | 8.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FLS241018C00040000 | 8/13/2024 7:36 PM | 40 | 7.00 | 5.60 | 6.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FLS241018C00041000 | 9/6/2024 6:45 PM | 41 | 5.00 | 11.40 | 12.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLS241018C00042000 | 9/18/2024 6:01 PM | 42 | 5.70 | 12.10 | 14.30 | 0.00 | 0.00% | 2 | 0 | 270.31% |
| FLS241018C00043000 | 9/10/2024 4:59 PM | 43 | 3.10 | 9.00 | 12.10 | 0.00 | 0.00% | 1 | 0 | 234.38% |
| FLS241018C00044000 | 9/11/2024 3:26 PM | 44 | 1.90 | 9.80 | 11.50 | 0.00 | 0.00% | 2 | 0 | 274.41% |
| FLS241018C00045000 | 9/25/2024 3:09 PM | 45 | 7.90 | 9.60 | 11.60 | 0.00 | 0.00% | 2 | 7 | 265.63% |
| FLS241018C00046000 | 9/26/2024 7:46 PM | 46 | 6.50 | 8.00 | 10.70 | 0.00 | 0.00% | 1 | 11 | 216.41% |
| FLS241018C00047000 | 10/11/2024 3:30 PM | 47 | 8.10 | 7.60 | 9.30 | 0.00 | 0.00% | 3 | 78 | 208.59% |
| FLS241018C00048000 | 10/15/2024 4:55 PM | 48 | 6.50 | 6.50 | 8.60 | 0.00 | 0.00% | 11 | 33 | 199.02% |
| FLS241018C00049000 | 10/8/2024 5:45 PM | 49 | 4.65 | 5.60 | 6.10 | 0.00 | 0.00% | 2 | 62 | 88.28% |
| FLS241018C00050000 | 10/16/2024 2:49 PM | 50 | 4.55 | 4.60 | 5.10 | 0.00 | 0.00% | 1 | 1,021 | 75.00% |
| FLS241018C00055000 | 10/17/2024 7:44 PM | 55 | 0.27 | 0.20 | 0.35 | -0.28 | -50.91% | 70 | 541 | 27.54% |
| FLS241018C00060000 | 10/8/2024 1:30 PM | 60 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 31 | 76.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS241018P00037000 | 9/12/2024 6:07 PM | 37 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 265.63% |
| FLS241018P00040000 | 9/23/2024 2:13 PM | 40 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 13 | 291.80% |
| FLS241018P00041000 | 8/1/2024 1:59 PM | 41 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 26 | 223.44% |
| FLS241018P00042000 | 10/2/2024 7:07 PM | 42 | 0.24 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 17 | 255.08% |
| FLS241018P00043000 | 5/1/2024 3:31 PM | 43 | 1.15 | 0.50 | 0.60 | 0.00 | 0.00% | 10 | 14 | 273.05% |
| FLS241018P00044000 | 10/2/2024 7:07 PM | 44 | 0.26 | 0.00 | 0.65 | 0.00 | 0.00% | 6 | 243 | 219.53% |
| FLS241018P00045000 | 10/2/2024 7:07 PM | 45 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 130 | 201.95% |
| FLS241018P00046000 | 10/3/2024 4:10 PM | 46 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 7 | 1,060 | 184.38% |
| FLS241018P00047000 | 9/20/2024 6:03 PM | 47 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 40 | 174.22% |
| FLS241018P00048000 | 9/25/2024 4:14 PM | 48 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 273 | 156.64% |
| FLS241018P00049000 | 10/7/2024 3:07 PM | 49 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 34 | 85.16% |
| FLS241018P00050000 | 10/8/2024 3:56 PM | 50 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1,059 | 133.98% |
| FLS241018P00055000 | 10/16/2024 7:13 PM | 55 | 0.55 | 0.35 | 0.70 | 0.00 | 0.00% | 1 | 15 | 36.33% |
Related Tickers
IR Ingersoll Rand Inc.
101.03
+0.64%
DCI Donaldson Company, Inc.
74.72
+1.32%
CR Crane Company
163.23
+1.11%
GTES Gates Industrial Corporation plc
18.34
+0.82%
IEX IDEX Corporation
209.88
-0.34%
XYL Xylem Inc.
135.16
-1.67%
PNR Pentair plc
99.29
-0.19%
GGG Graco Inc.
85.90
-0.24%
NDSN Nordson Corporation
256.14
-0.20%
AME AMETEK, Inc.
169.68
-0.02%