FLIR - FLIR Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLIR200417C000400002019-09-03 8:53AM EST40.0010.309.2013.100.00--20.00%
FLIR200417C000420002019-11-18 10:54AM EST42.0012.308.6013.100.00-1240.00%
FLIR200417C000450002020-02-11 9:53AM EST45.0011.0011.3015.900.00-1161.08%
FLIR200417C000460002020-01-08 1:15PM EST46.008.207.407.700.00-110.00%
FLIR200417C000480002019-10-24 12:28PM EST48.007.066.506.900.00-10140.00%
FLIR200417C000490002019-12-10 11:24AM EST49.005.695.806.200.00-100.00%
FLIR200417C000500002020-02-13 9:48AM EST50.008.607.808.200.00-44935.45%
FLIR200417C000550002020-02-14 12:54PM EST55.004.253.904.10-0.65-13.27%3732429.00%
FLIR200417C000600002020-02-14 2:44PM EST60.001.581.351.50-0.35-18.13%735926.66%
FLIR200417C000650002020-02-14 12:23PM EST65.000.470.250.65-0.15-24.19%319630.40%
FLIR200417C000800002019-11-04 12:21PM EST80.000.250.000.000.00-2212.50%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLIR200417P000360002019-09-15 11:04PM EST36.000.550.253.800.00--1120.83%
FLIR200417P000380002019-12-16 12:08AM EST38.000.20-4.500.00--0155.91%
FLIR200417P000400002019-12-19 1:32PM EST40.000.050.000.700.00-5859.67%
FLIR200417P000420002019-12-16 12:35PM EST42.000.300.100.450.00-5050.24%
FLIR200417P000430002019-12-30 2:53PM EST43.000.440.300.650.00-2053.86%
FLIR200417P000440002020-02-13 11:05AM EST44.000.170.050.400.00-92148.34%
FLIR200417P000450002020-01-27 12:45PM EST45.000.520.100.450.00-21246.58%
FLIR200417P000460002020-01-21 10:26AM EST46.000.450.150.350.00-2340.53%
FLIR200417P000470002020-01-16 10:53AM EST47.000.500.150.250.00-2434.47%
FLIR200417P000480002020-01-16 10:47AM EST48.000.600.250.450.00-1337.01%
FLIR200417P000490002020-01-22 3:11PM EST49.000.800.351.000.00-1244.46%
FLIR200417P000500002020-02-04 3:35PM EST50.001.080.400.700.00-31535.65%
FLIR200417P000550002020-02-13 11:05AM EST55.001.401.501.60+0.16+12.90%86329.13%
FLIR200417P000600002020-02-14 3:22PM EST60.003.803.804.00+0.85+28.81%2526.78%