NYSE - Delayed Quote • USD
TechnipFMC plc (FTI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419C00009000 | 11/28/2023 5:12 PM | 9 | 12.30 | 10.90 | 13.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| FTI240419C00013000 | 2/20/2024 8:21 PM | 13 | 7.00 | 11.80 | 14.50 | 0.00 | 0.00% | - | 2 | 1,250.00% |
| FTI240419C00014000 | 4/5/2024 3:06 PM | 14 | 12.60 | 10.00 | 13.50 | 0.00 | 0.00% | 1 | 10 | 950.00% |
| FTI240419C00015000 | 4/18/2024 5:33 PM | 15 | 11.40 | 9.10 | 12.50 | 0.00 | 0.00% | 3 | 3 | 884.38% |
| FTI240419C00016000 | 1/11/2024 2:36 PM | 16 | 3.30 | 3.30 | 3.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTI240419C00017000 | 4/4/2024 6:15 PM | 17 | 9.66 | 7.70 | 10.50 | 0.00 | 0.00% | 2 | 51 | 830.86% |
| FTI240419C00018000 | 4/18/2024 5:29 PM | 18 | 7.40 | 5.80 | 9.50 | 0.00 | 0.00% | 10 | 156 | 579.69% |
| FTI240419C00019000 | 4/18/2024 5:03 PM | 19 | 7.32 | 5.70 | 8.50 | 0.00 | 0.00% | 1 | 35 | 663.28% |
| FTI240419C00020000 | 4/19/2024 7:58 PM | 20 | 7.20 | 4.00 | 6.90 | 0.29 | 4.20% | 13 | 85 | 363.28% |
| FTI240419C00021000 | 4/17/2024 3:01 PM | 21 | 4.65 | 3.30 | 6.30 | 0.00 | 0.00% | 1 | 2,371 | 422.66% |
| FTI240419C00022000 | 4/19/2024 6:07 PM | 22 | 3.20 | 2.40 | 5.50 | -0.35 | -9.86% | 5 | 5,117 | 392.19% |
| FTI240419C00023000 | 4/19/2024 7:31 PM | 23 | 1.95 | 1.10 | 4.60 | -0.35 | -15.22% | 3 | 1,254 | 295.31% |
| FTI240419C00024000 | 4/19/2024 7:12 PM | 24 | 1.15 | 0.90 | 2.80 | -0.91 | -44.17% | 1,908 | 3,058 | 221.48% |
| FTI240419C00025000 | 4/19/2024 7:41 PM | 25 | 0.14 | 0.10 | 2.10 | -0.15 | -51.72% | 42 | 2,874 | 188.28% |
| FTI240419C00026000 | 4/18/2024 5:39 PM | 26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 36 | 1,809 | 130.47% |
| FTI240419C00027000 | 4/19/2024 7:01 PM | 27 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 5 | 261 | 81.25% |
| FTI240419C00028000 | 4/16/2024 1:37 PM | 28 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 395 | 143.75% |
| FTI240419C00029000 | 4/18/2024 2:55 PM | 29 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 15 | 283.98% |
| FTI240419C00030000 | 4/1/2024 1:49 PM | 30 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 325.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTI240419P00014000 | 8/24/2023 2:19 PM | 14 | 0.80 | 0.25 | 0.55 | 0.00 | 0.00% | 4 | 0 | 876.56% |
| FTI240419P00015000 | 3/7/2024 6:45 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 456.25% |
| FTI240419P00016000 | 3/18/2024 5:15 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 32 | 700.00% |
| FTI240419P00017000 | 4/1/2024 1:49 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 179 | 626.56% |
| FTI240419P00018000 | 4/1/2024 1:49 PM | 18 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 144 | 555.47% |
| FTI240419P00019000 | 4/15/2024 7:14 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19,386 | 19,456 | 268.75% |
| FTI240419P00020000 | 4/16/2024 1:30 PM | 20 | 0.28 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 295 | 337.50% |
| FTI240419P00021000 | 4/1/2024 4:01 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 2,971 | 184.38% |
| FTI240419P00022000 | 4/18/2024 5:36 PM | 22 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 843 | 294.92% |
| FTI240419P00023000 | 4/15/2024 5:27 PM | 23 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 240 | 231.25% |
| FTI240419P00024000 | 4/12/2024 6:08 PM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 156 | 173 | 165.23% |
| FTI240419P00025000 | 4/18/2024 5:22 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 96 | 25.00% |
| FTI240419P00026000 | 4/19/2024 3:15 PM | 26 | 0.75 | 0.60 | 1.25 | -0.15 | -16.67% | 2 | 504 | 79.69% |
| FTI240419P00027000 | 4/19/2024 3:02 PM | 27 | 1.50 | 0.30 | 2.30 | 0.65 | 76.47% | 1 | 35 | 221.48% |
| FTI240419P00029000 | 4/19/2024 6:03 PM | 29 | 3.85 | 1.70 | 5.90 | 1.87 | 94.44% | 2 | 2 | 137.50% |
Related Tickers
TDW Tidewater Inc.
89.51
+0.82%
NOV NOV Inc.
18.75
+1.35%
OII Oceaneering International, Inc.
22.60
+1.44%
WFRD Weatherford International plc
112.79
+1.68%
AROC Archrock, Inc.
19.44
+2.64%
DRQ Dril-Quip, Inc.
19.66
+1.08%
VAL Valaris Limited
68.48
+2.12%
TE.PA Technip Energies N.V.
22.66
-0.96%
XPRO Expro Group Holdings N.V.
18.81
+2.06%
OIS Oil States International, Inc.
5.56
+2.39%