NYSE - Delayed Quote • USD
Fortive Corporation (FTV)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTV240517C00070000 | 4/24/2024 6:23 PM | 70 | 7.20 | 4.00 | 9.00 | 0.00 | 0.00% | - | 3 | 95.29% |
| FTV240517C00075000 | 5/1/2024 1:46 PM | 75 | 1.56 | 1.70 | 2.60 | 0.00 | 0.00% | 1 | 61 | 34.13% |
| FTV240517C00080000 | 4/26/2024 1:30 PM | 80 | 0.20 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 18 | 49.44% |
| FTV240517C00085000 | 4/24/2024 1:30 PM | 85 | 0.61 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 560 | 67.68% |
| FTV240517C00090000 | 5/1/2024 7:24 PM | 90 | 1.00 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 73 | 66.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTV240517P00070000 | 4/25/2024 1:45 PM | 70 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 85.06% |
| FTV240517P00075000 | 4/29/2024 6:41 PM | 75 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 33 | 17.85% |
| FTV240517P00080000 | 5/1/2024 6:32 PM | 80 | 4.80 | 1.50 | 6.10 | 0.00 | 0.00% | 1 | 1,501 | 62.79% |
| FTV240517P00085000 | 4/24/2024 2:41 PM | 85 | 9.00 | 6.60 | 11.50 | 0.00 | 0.00% | 16 | 0 | 95.85% |
| FTV240517P00090000 | 4/24/2024 1:46 PM | 90 | 12.90 | 11.60 | 16.40 | 0.00 | 0.00% | - | 0 | 115.58% |
Related Tickers
VNT Vontier Corporation
39.44
-2.26%
TDY Teledyne Technologies Incorporated
385.34
-0.07%
ITRI Itron, Inc.
107.01
+7.20%
KEYS Keysight Technologies, Inc.
149.18
+1.49%
NOVT Novanta Inc.
159.89
+0.15%
TRMB Trimble Inc.
55.93
-6.92%
VPG Vishay Precision Group, Inc.
34.06
+0.77%
ESE ESCO Technologies Inc.
107.28
+1.71%
MKSI MKS Instruments, Inc.
122.02
+3.42%
FARO FARO Technologies, Inc.
18.16
-1.04%