NYSE - Delayed Quote • USD
Flowserve Corporation (FLS)
At close: April 26 at 4:00 PM EDT
Pre-Market: 5:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 4/19/2024 7:00 PM | 40 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FLS240517C00041000 | 3/27/2024 3:06 PM | 41 | 5.40 | 6.10 | 6.30 | 0.00 | 0.00% | 3 | 7 | 55.96% |
| FLS240517C00042000 | 4/10/2024 1:33 PM | 42 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLS240517C00043000 | 3/28/2024 3:20 PM | 43 | 3.69 | 2.20 | 4.30 | 0.00 | 0.00% | 1 | 1 | 45.12% |
| FLS240517C00044000 | 4/26/2024 7:32 PM | 44 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FLS240517C00045000 | 4/25/2024 1:54 PM | 45 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 0.00% |
| FLS240517C00046000 | 4/23/2024 2:59 PM | 46 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLS240517C00047000 | 4/26/2024 7:26 PM | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.78% |
| FLS240517C00048000 | 4/26/2024 3:46 PM | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 39 | 3.13% |
| FLS240517C00049000 | 4/26/2024 7:19 PM | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FLS240517C00050000 | 4/26/2024 7:50 PM | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 3/15/2024 2:53 PM | 38 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 74.02% |
| FLS240517P00040000 | 4/25/2024 2:25 PM | 40 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 12.50% |
| FLS240517P00041000 | 3/25/2024 4:54 PM | 41 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 3 | 44.24% |
| FLS240517P00042000 | 4/2/2024 2:42 PM | 42 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| FLS240517P00043000 | 4/23/2024 7:47 PM | 43 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| FLS240517P00044000 | 4/24/2024 3:55 PM | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| FLS240517P00045000 | 4/25/2024 7:09 PM | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| FLS240517P00046000 | 4/26/2024 1:33 PM | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| FLS240517P00047000 | 4/24/2024 6:14 PM | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 57 | 0.00% |
| FLS240517P00048000 | 4/26/2024 7:15 PM | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 176 | 0.00% |
| FLS240517P00049000 | 4/18/2024 3:42 PM | 49 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
GTES Gates Industrial Corporation plc
17.72
+1.55%
IEX IDEX Corporation
220.66
-1.17%
CXT Crane NXT, Co.
62.65
+0.21%
PNR Pentair plc
79.96
+0.96%
HI Hillenbrand, Inc.
49.41
+1.98%
WTS Watts Water Technologies, Inc.
201.50
+0.04%
ITT ITT Inc.
131.20
+0.81%
IR Ingersoll Rand Inc.
93.50
+1.60%
GGG Graco Inc.
82.56
-0.69%
FELE Franklin Electric Co., Inc.
102.77
+0.22%