NYSE - Delayed Quote • USD
TechnipFMC plc (FTI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 5/23/2024 5:44 PM | 15 | 11.93 | 9.00 | 13.90 | 0.00 | 0.00% | 3 | 3 | 166.41% |
| FTI240621C00018000 | 4/16/2024 7:27 PM | 18 | 7.89 | 8.40 | 11.00 | 0.00 | 0.00% | - | 2 | 221.09% |
| FTI240621C00019000 | 5/17/2024 5:49 PM | 19 | 8.71 | 6.70 | 9.90 | 0.00 | 0.00% | 1 | 1 | 174.51% |
| FTI240621C00020000 | 5/23/2024 6:19 PM | 20 | 5.80 | 5.60 | 8.90 | 0.00 | 0.00% | - | 2 | 153.03% |
| FTI240621C00021000 | 5/17/2024 1:53 PM | 21 | 5.72 | 4.60 | 7.90 | 0.00 | 0.00% | 1 | 1 | 135.35% |
| FTI240621C00022000 | 5/14/2024 7:16 PM | 22 | 4.82 | 3.70 | 6.90 | 0.00 | 0.00% | - | 2 | 120.90% |
| FTI240621C00023000 | 5/14/2024 1:30 PM | 23 | 3.60 | 2.30 | 5.90 | 0.00 | 0.00% | 1 | 11 | 93.36% |
| FTI240621C00024000 | 5/23/2024 3:31 PM | 24 | 2.09 | 1.50 | 4.20 | 0.00 | 0.00% | 2 | 19 | 64.45% |
| FTI240621C00025000 | 5/29/2024 5:34 PM | 25 | 1.25 | 1.50 | 2.65 | 0.00 | 0.00% | 2 | 57 | 58.59% |
| FTI240621C00026000 | 5/30/2024 4:28 PM | 26 | 1.00 | 0.85 | 0.95 | 0.20 | 25.00% | 1 | 225 | 34.96% |
| FTI240621C00027000 | 5/30/2024 4:59 PM | 27 | 0.40 | 0.40 | 0.55 | 0.00 | 0.00% | 8 | 439 | 36.13% |
| FTI240621C00028000 | 5/29/2024 7:24 PM | 28 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 5 | 583 | 37.21% |
| FTI240621C00029000 | 5/28/2024 2:08 PM | 29 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 574 | 37.70% |
| FTI240621C00030000 | 5/22/2024 6:39 PM | 30 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 101 | 61.62% |
| FTI240621C00031000 | 5/31/2024 1:30 PM | 31 | 0.16 | 0.00 | 2.00 | -0.07 | -30.43% | 5 | 2 | 104.00% |
| FTI240621C00032000 | 4/19/2024 4:33 PM | 32 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 78.71% |
| FTI240621C00033000 | 5/23/2024 2:48 PM | 33 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 26 | 61.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 5/22/2024 1:42 PM | 20 | 0.10 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 68 | 166.31% |
| FTI240621P00021000 | 4/23/2024 2:54 PM | 21 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 26 | 25.00% |
| FTI240621P00022000 | 5/23/2024 2:48 PM | 22 | 0.17 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 2 | 129.79% |
| FTI240621P00023000 | 5/29/2024 3:31 PM | 23 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 180 | 314 | 58.01% |
| FTI240621P00024000 | 5/22/2024 4:56 PM | 24 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 117 | 38.48% |
| FTI240621P00025000 | 5/31/2024 1:52 PM | 25 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 5 | 340 | 33.89% |
| FTI240621P00026000 | 5/29/2024 3:21 PM | 26 | 0.80 | 0.55 | 0.70 | 0.00 | 0.00% | 16 | 969 | 32.52% |
| FTI240621P00027000 | 5/23/2024 2:25 PM | 27 | 1.48 | 1.15 | 1.25 | 0.00 | 0.00% | 1 | 437 | 31.35% |
| FTI240621P00028000 | 5/20/2024 3:59 PM | 28 | 1.40 | 1.75 | 2.15 | 0.00 | 0.00% | 11 | 194 | 39.26% |
| FTI240621P00029000 | 5/24/2024 3:55 PM | 29 | 3.20 | 0.80 | 4.20 | 0.00 | 0.00% | 50 | 207 | 99.41% |
| FTI240621P00030000 | 5/1/2024 1:52 PM | 30 | 4.38 | 2.80 | 5.70 | 0.00 | 0.00% | 2 | 0 | 65.43% |
| FTI240621P00031000 | 5/8/2024 1:52 PM | 31 | 4.40 | 2.65 | 6.90 | 0.00 | 0.00% | - | 6 | 152.78% |
Related Tickers
OII Oceaneering International, Inc.
23.68
+0.04%
TDW Tidewater Inc.
103.33
+0.28%
WFRD Weatherford International plc
120.34
+1.43%
AROC Archrock, Inc.
20.24
+2.79%
NOV NOV Inc.
18.82
+2.67%
LBRT Liberty Energy Inc.
24.69
+3.22%
BKR Baker Hughes Company
33.48
+3.08%
VAL Valaris Limited
77.40
+2.45%
DRQ Dril-Quip, Inc.
19.34
+3.59%
CHX ChampionX Corporation
32.62
+1.30%