At close: 4:00 PM EDT
After hours: 5:02 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 | 8.70 | 11.60 | 0.00 | 0.00% | 3 | 3 | 412.89% |
| FTI240621C00018000 | 4/16/2024 7:27 PM | 18 | 7.89 | 8.40 | 11.00 | 0.00 | 0.00% | - | 2 | 668.36% |
| FTI240621C00019000 | 5/17/2024 5:49 PM | 19 | 8.71 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 1 | 247.27% |
| FTI240621C00020000 | 5/23/2024 6:19 PM | 20 | 5.80 | 2.95 | 6.60 | 0.00 | 0.00% | - | 2 | 146.09% |
| FTI240621C00021000 | 5/17/2024 1:53 PM | 21 | 5.72 | 3.10 | 5.10 | 0.00 | 0.00% | 1 | 1 | 178.13% |
| FTI240621C00022000 | 6/12/2024 2:38 PM | 22 | 3.00 | 2.25 | 4.70 | 0.00 | 0.00% | 2 | 1 | 191.99% |
| FTI240621C00023000 | 6/13/2024 1:30 PM | 23 | 2.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 10 | 133.01% |
| FTI240621C00024000 | 6/18/2024 7:03 PM | 24 | 0.69 | 0.65 | 0.80 | 0.12 | 21.05% | 2 | 45 | 39.45% |
| FTI240621C00025000 | 6/17/2024 4:12 PM | 25 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 13 | 84 | 39.06% |
| FTI240621C00026000 | 6/18/2024 4:01 PM | 26 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 302 | 56.64% |
| FTI240621C00027000 | 6/10/2024 3:10 PM | 27 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 130 | 436 | 51.56% |
| FTI240621C00028000 | 6/13/2024 1:54 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 576 | 67.19% |
| FTI240621C00029000 | 6/7/2024 6:02 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 577 | 157.42% |
| FTI240621C00030000 | 5/22/2024 6:39 PM | 30 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 101 | 107.81% |
| FTI240621C00031000 | 5/31/2024 1:30 PM | 31 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 196.29% |
| FTI240621C00032000 | 4/19/2024 4:33 PM | 32 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 213.67% |
| FTI240621C00033000 | 5/23/2024 2:48 PM | 33 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 26 | 167.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 6/6/2024 1:31 PM | 20 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 70 | 197.66% |
| FTI240621P00021000 | 4/23/2024 2:54 PM | 21 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 26 | 50.00% |
| FTI240621P00022000 | 6/4/2024 5:07 PM | 22 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 132.42% |
| FTI240621P00023000 | 6/12/2024 7:51 PM | 23 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 50 | 19,432 | 82.81% |
| FTI240621P00024000 | 6/18/2024 3:42 PM | 24 | 0.15 | 0.00 | 0.50 | -0.25 | -62.50% | 15 | 143 | 50.00% |
| FTI240621P00025000 | 6/17/2024 3:23 PM | 25 | 0.88 | 0.45 | 0.55 | 0.00 | 0.00% | 3 | 335 | 32.81% |
| FTI240621P00026000 | 6/14/2024 4:06 PM | 26 | 1.85 | 0.00 | 1.60 | -0.17 | -8.42% | 1 | 114 | 68.75% |
| FTI240621P00027000 | 6/6/2024 1:49 PM | 27 | 2.88 | 1.30 | 2.65 | 0.00 | 0.00% | 2 | 437 | 100.78% |
| FTI240621P00028000 | 6/14/2024 2:40 PM | 28 | 3.70 | 3.20 | 3.70 | 0.00 | 0.00% | 1 | 95 | 87.89% |
| FTI240621P00029000 | 6/14/2024 1:41 PM | 29 | 4.80 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 126 | 105.08% |
| FTI240621P00030000 | 5/1/2024 1:52 PM | 30 | 4.38 | 2.80 | 5.70 | 0.00 | 0.00% | 2 | 0 | 172.07% |
| FTI240621P00031000 | 6/10/2024 2:53 PM | 31 | 6.25 | 4.40 | 6.70 | 0.00 | 0.00% | 6 | 6 | 190.63% |
Related Tickers
OII Oceaneering International, Inc.
21.72
+1.59%
WFRD Weatherford International plc
115.50
+1.86%
NOV NOV Inc.
18.15
+0.22%
LBRT Liberty Energy Inc.
20.14
-2.09%
TE.PA Technip Energies N.V.
20.78
+1.27%
TDW Tidewater Inc.
95.71
-0.72%
VAL Valaris Limited
72.35
+0.08%
AROC Archrock, Inc.
19.09
+1.70%
DRQ Dril-Quip, Inc.
17.73
+0.11%
KGS Kodiak Gas Services, Inc.
26.17
+0.42%