NYSE - Delayed Quote • USD
TechnipFMC plc (FTI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621C00015000 | 4/18/2024 5:33 PM | 15 | 11.50 | 11.30 | 14.00 | 0.00 | 0.00% | - | 3 | 199.71% |
| FTI240621C00018000 | 4/16/2024 7:27 PM | 18 | 7.89 | 8.40 | 11.00 | 0.00 | 0.00% | - | 2 | 154.10% |
| FTI240621C00023000 | 5/14/2024 1:30 PM | 23 | 3.60 | 3.50 | 6.00 | 0.00 | 0.00% | 1 | 11 | 87.01% |
| FTI240621C00024000 | 5/16/2024 7:39 PM | 24 | 2.80 | 2.60 | 2.90 | 0.00 | 0.00% | 5 | 24 | 41.41% |
| FTI240621C00025000 | 5/17/2024 7:50 PM | 25 | 2.00 | 1.80 | 2.00 | 0.00 | 0.00% | 2 | 59 | 34.57% |
| FTI240621C00026000 | 5/17/2024 5:30 PM | 26 | 1.27 | 1.15 | 1.30 | 0.02 | 1.60% | 1 | 199 | 31.98% |
| FTI240621C00027000 | 5/17/2024 7:08 PM | 27 | 0.75 | 0.65 | 0.80 | -0.07 | -8.54% | 46 | 249 | 31.35% |
| FTI240621C00028000 | 5/17/2024 7:13 PM | 28 | 0.42 | 0.35 | 0.45 | 0.02 | 5.00% | 1 | 583 | 30.76% |
| FTI240621C00029000 | 5/17/2024 1:55 PM | 29 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 5 | 564 | 33.40% |
| FTI240621C00030000 | 5/15/2024 4:28 PM | 30 | 0.12 | 0.00 | 0.80 | 0.00 | 0.00% | 5 | 70 | 60.55% |
| FTI240621C00031000 | 5/8/2024 2:52 PM | 31 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 50.78% |
| FTI240621C00032000 | 4/19/2024 4:33 PM | 32 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 57.13% |
| FTI240621C00033000 | 4/25/2024 7:26 PM | 33 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 26 | 62.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240621P00020000 | 5/16/2024 2:47 PM | 20 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 67 | 80.76% |
| FTI240621P00021000 | 4/23/2024 2:54 PM | 21 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 26 | 70.31% |
| FTI240621P00022000 | 4/26/2024 7:15 PM | 22 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 60.16% |
| FTI240621P00023000 | 4/25/2024 4:08 PM | 23 | 0.27 | 0.05 | 0.15 | 0.00 | 0.00% | 150 | 134 | 37.11% |
| FTI240621P00024000 | 5/14/2024 2:10 PM | 24 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 32 | 34.08% |
| FTI240621P00025000 | 5/16/2024 2:47 PM | 25 | 0.38 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 143 | 30.47% |
| FTI240621P00026000 | 5/15/2024 7:36 PM | 26 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 1 | 976 | 28.52% |
| FTI240621P00027000 | 5/17/2024 3:45 PM | 27 | 1.10 | 1.10 | 1.20 | -0.10 | -8.33% | 39 | 398 | 27.93% |
| FTI240621P00028000 | 4/25/2024 6:30 PM | 28 | 2.10 | 1.75 | 2.50 | 0.00 | 0.00% | 172 | 194 | 48.63% |
| FTI240621P00029000 | 5/17/2024 4:44 PM | 29 | 2.60 | 2.55 | 3.80 | -0.05 | -1.89% | 1 | 233 | 68.26% |
| FTI240621P00030000 | 5/1/2024 1:52 PM | 30 | 4.38 | 2.40 | 4.90 | 0.00 | 0.00% | 2 | 2 | 80.62% |
| FTI240621P00031000 | 5/8/2024 1:52 PM | 31 | 4.40 | 4.30 | 5.80 | 0.00 | 0.00% | - | 6 | 58.01% |
Related Tickers
WFRD Weatherford International plc
123.80
+0.77%
OII Oceaneering International, Inc.
23.72
+0.81%
TDW Tidewater Inc.
105.50
-1.15%
AROC Archrock, Inc.
20.60
+1.13%
NOV NOV Inc.
19.06
+0.90%
VAL Valaris Limited
76.60
+0.05%
GEOS Geospace Technologies Corporation
9.91
-3.51%
TE.PA Technip Energies N.V.
23.22
+0.35%
CHX ChampionX Corporation
34.36
+0.50%
HLX Helix Energy Solutions Group, Inc.
11.68
+0.34%