NYSE - Nasdaq Real Time Price • USD
TechnipFMC plc (FTI)
At close: 4:00 PM EDT
After hours: 6:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517C00017000 | 4/19/2024 5:38 PM | 17 | 8.30 | 8.60 | 12.40 | 0.00 | 0.00% | 2 | 2 | 259.38% |
| FTI240517C00019000 | 4/18/2024 5:03 PM | 19 | 7.38 | 7.20 | 10.40 | 0.00 | 0.00% | - | 1 | 240.23% |
| FTI240517C00021000 | 4/17/2024 3:01 PM | 21 | 4.80 | 5.50 | 8.40 | 0.00 | 0.00% | - | 1 | 204.10% |
| FTI240517C00022000 | 4/24/2024 6:50 PM | 22 | 3.96 | 4.40 | 7.40 | 0.00 | 0.00% | 25 | 27 | 176.76% |
| FTI240517C00023000 | 4/17/2024 3:01 PM | 23 | 2.92 | 3.30 | 6.40 | 0.00 | 0.00% | 1 | 29 | 150.20% |
| FTI240517C00024000 | 5/7/2024 2:35 PM | 24 | 3.06 | 1.40 | 3.00 | 0.86 | 39.09% | 10 | 27 | 66.80% |
| FTI240517C00025000 | 5/7/2024 3:36 PM | 25 | 1.77 | 1.70 | 2.35 | 0.51 | 40.48% | 2 | 3,344 | 51.37% |
| FTI240517C00026000 | 5/7/2024 4:11 PM | 26 | 1.07 | 0.95 | 1.40 | 0.27 | 33.75% | 3 | 343 | 54.69% |
| FTI240517C00027000 | 5/7/2024 6:47 PM | 27 | 0.45 | 0.35 | 0.45 | 0.15 | 50.00% | 5 | 219 | 31.15% |
| FTI240517C00028000 | 5/7/2024 5:19 PM | 28 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 64 | 417 | 34.18% |
| FTI240517C00029000 | 5/6/2024 2:28 PM | 29 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 80 | 38.67% |
| FTI240517C00030000 | 5/6/2024 6:00 PM | 30 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 272 | 52.54% |
| FTI240517C00032000 | 4/10/2024 1:33 PM | 32 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 98.63% |
| FTI240517C00033000 | 4/9/2024 1:59 PM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 109.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240517P00019000 | 4/3/2024 1:46 PM | 19 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 166.02% |
| FTI240517P00020000 | 3/27/2024 2:45 PM | 20 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 146.88% |
| FTI240517P00021000 | 4/11/2024 7:55 PM | 21 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 19 | 78.52% |
| FTI240517P00022000 | 4/24/2024 1:38 PM | 22 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 60 | 110.35% |
| FTI240517P00023000 | 5/3/2024 2:06 PM | 23 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 92.58% |
| FTI240517P00024000 | 5/1/2024 7:36 PM | 24 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 195 | 56.84% |
| FTI240517P00025000 | 5/7/2024 3:36 PM | 25 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 2 | 1,146 | 38.87% |
| FTI240517P00026000 | 5/7/2024 6:03 PM | 26 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 7 | 285 | 32.42% |
| FTI240517P00027000 | 5/7/2024 7:01 PM | 27 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 9 | 188 | 29.49% |
| FTI240517P00028000 | 4/23/2024 1:32 PM | 28 | 2.90 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 32.03% |
| FTI240517P00029000 | 4/23/2024 1:34 PM | 29 | 3.50 | 1.05 | 4.60 | 0.00 | 0.00% | 1 | 2 | 72.66% |
| FTI240517P00033000 | 5/1/2024 2:28 PM | 33 | 6.90 | 4.80 | 7.00 | 0.00 | 0.00% | 1 | 0 | 136.82% |
Related Tickers
OII Oceaneering International, Inc.
23.39
-0.51%
WFRD Weatherford International plc
124.51
-0.06%
TE.PA Technip Energies N.V.
22.66
-0.87%
AROC Archrock, Inc.
20.17
+0.70%
OIS Oil States International, Inc.
4.5100
+2.50%
TDW Tidewater Inc.
108.83
+1.44%
WHD Cactus, Inc.
51.47
-0.43%
GEOS Geospace Technologies Corporation
13.57
-2.30%
HLX Helix Energy Solutions Group, Inc.
11.37
+0.18%
VAL Valaris Limited
71.90
+1.55%