U.S. markets close in 47 minutes

S&P 500
3,360.36
+9.08(+0.27%)
Dow 30
27,772.87
+339.39(+1.24%)
Nasdaq
10,975.88
-35.10(-0.32%)

FLIR Systems, Inc. (FLIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.12+0.65 (+1.72%)

As of 3:13PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforAugust 21, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FLIR200821C00025000	2020-08-06 3:25PM EDT	25.00	12.40	12.20	13.80	0.00	-	1	0	200.98%
FLIR200821C00030000	2020-08-07 11:42AM EDT	30.00	7.27	7.80	8.30	0.00	-	1	17	90.82%
FLIR200821C00035000	2020-08-10 2:34PM EDT	35.00	3.30	2.90	3.10	+0.61	+22.68%	29	821	0.00%
FLIR200821C00040000	2020-08-10 2:51PM EDT	40.00	0.40	0.40	0.45	-0.09	-18.37%	1,248	4,011	40.92%
FLIR200821C00045000	2020-08-10 2:42PM EDT	45.00	0.08	0.05	0.10	-0.07	-46.67%	857	6,854	53.91%
FLIR200821C00050000	2020-08-10 1:58PM EDT	50.00	0.04	0.00	0.05	-0.01	-20.00%	170	5,346	67.19%
FLIR200821C00055000	2020-08-10 10:58AM EDT	55.00	0.03	0.00	0.05	-0.02	-40.00%	1	774	87.50%
FLIR200821C00060000	2020-08-10 9:51AM EDT	60.00	0.05	0.00	0.05	+0.01	+25.00%	5	954	104.69%
FLIR200821C00065000	2020-08-05 3:59PM EDT	65.00	0.14	0.00	0.05	0.00	-	125	234	120.31%

PutsforAugust 21, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FLIR200821P00025000	2020-08-06 9:31AM EDT	25.00	0.04	0.00	2.25	0.00	-	10	22	236.82%
FLIR200821P00030000	2020-08-07 1:27PM EDT	30.00	0.05	0.00	0.05	0.00	-	15	288	63.28%
FLIR200821P00035000	2020-08-10 2:18PM EDT	35.00	0.20	0.15	0.25	-0.15	-42.86%	7	1,135	46.48%
FLIR200821P00040000	2020-08-10 1:33PM EDT	40.00	2.60	2.55	2.75	-0.82	-23.98%	157	1,182	54.20%
FLIR200821P00045000	2020-08-10 2:42PM EDT	45.00	7.10	7.20	7.50	-1.00	-12.35%	6	236	85.74%
FLIR200821P00050000	2020-08-07 11:06AM EDT	50.00	12.35	12.10	13.60	0.00	-	3	41	149.02%
FLIR200821P00060000	2020-07-14 9:30AM EDT	60.00	20.50	21.30	22.80	0.00	-	1	1	138.87%