FLIR - FLIR Systems, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLIR191220C00035000 | 2019-10-31 9:13AM EST | 35.00 | 16.70 | 17.70 | 19.50 | 0.00 | - | 1 | 0 | 211.13% |
| FLIR191220C00040000 | 2019-10-02 12:43PM EST | 40.00 | 11.00 | 12.90 | 14.00 | 0.00 | - | 2 | 9 | 139.84% |
| FLIR191220C00042000 | 2019-06-07 10:03AM EST | 42.00 | 9.24 | 12.40 | 13.30 | 0.00 | - | - | 2 | 213.67% |
| FLIR191220C00043000 | 2019-09-06 10:28AM EST | 43.00 | 8.90 | 9.50 | 10.90 | 0.00 | - | 2 | 13 | 72.66% |
| FLIR191220C00044000 | 2019-06-07 10:03AM EST | 44.00 | 10.50 | 10.90 | 11.90 | 0.00 | - | 10 | 10 | 212.79% |
| FLIR191220C00045000 | 2019-11-08 2:34PM EST | 45.00 | 8.00 | 5.70 | 9.80 | 0.00 | - | 2 | 226 | 170.70% |
| FLIR191220C00046000 | 2019-08-18 11:00PM EST | 46.00 | 3.60 | 6.10 | 9.40 | 0.00 | - | - | 5 | 103.61% |
| FLIR191220C00047000 | 2019-12-10 11:55AM EST | 47.00 | 6.00 | 4.10 | 8.10 | 0.00 | - | 2 | 11 | 157.13% |
| FLIR191220C00048000 | 2019-12-10 11:24AM EST | 48.00 | 5.09 | 3.50 | 7.10 | 0.00 | - | 1 | 3 | 52.15% |
| FLIR191220C00049000 | 2019-11-27 9:45AM EST | 49.00 | 5.03 | 1.70 | 6.20 | 0.00 | - | 4 | 15 | 133.20% |
| FLIR191220C00050000 | 2019-12-12 12:02PM EST | 50.00 | 3.00 | 0.70 | 5.30 | 0.00 | - | 1 | 64 | 122.56% |
| FLIR191220C00055000 | 2019-12-10 12:24PM EST | 55.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 1,712 | 44.14% |
| FLIR191220C00060000 | 2019-12-09 12:26PM EST | 60.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 192 | 59.77% |
| FLIR191220C00065000 | 2019-10-30 12:36PM EST | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 269 | 112 | 108.79% |
| FLIR191220C00070000 | 2019-05-21 8:31AM EST | 70.00 | 0.20 | 0.25 | 0.55 | 0.00 | - | - | 2 | 138.77% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLIR191220P00032000 | 2019-06-07 10:03AM EST | 32.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | - | 240.23% |
| FLIR191220P00035000 | 2019-05-21 12:26PM EST | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 204.49% |
| FLIR191220P00038000 | 2019-07-19 12:43PM EST | 38.00 | 0.21 | 0.25 | 4.20 | 0.00 | - | 2 | 40 | 302.34% |
| FLIR191220P00040000 | 2019-09-18 2:50PM EST | 40.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 20 | 33 | 172.46% |
| FLIR191220P00041000 | 2019-11-07 9:30AM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FLIR191220P00042000 | 2019-06-07 10:03AM EST | 42.00 | 1.72 | 0.45 | 0.55 | 0.00 | - | - | - | 140.43% |
| FLIR191220P00043000 | 2019-09-05 1:17PM EST | 43.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 1,032 | 140.63% |
| FLIR191220P00044000 | 2019-07-29 10:47AM EST | 44.00 | 0.80 | 0.95 | 1.20 | 0.00 | - | - | 2 | 155.08% |
| FLIR191220P00045000 | 2019-11-25 1:11PM EST | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 1,220 | 79.30% |
| FLIR191220P00046000 | 2019-12-10 1:23PM EST | 46.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 144.34% |
| FLIR191220P00047000 | 2019-12-10 10:27AM EST | 47.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 63 | 160.16% |
| FLIR191220P00048000 | 2019-11-04 10:42AM EST | 48.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 6 | 11 | 63.97% |
| FLIR191220P00049000 | 2019-12-09 12:26PM EST | 49.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 45.70% |
| FLIR191220P00050000 | 2019-12-11 1:20PM EST | 50.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 139 | 33.20% |
| FLIR191220P00055000 | 2019-12-11 12:46PM EST | 55.00 | 2.66 | 1.40 | 4.10 | 0.00 | - | 1 | 44 | 56.20% |