FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR180126C000475002017-12-15 11:57PM EST47.503.803.303.600.00-700.00%
FLR180126C000485002017-12-15 11:57PM EST48.502.902.552.850.00-110.00%
FLR180126C000490002017-12-15 11:57PM EST49.002.602.202.450.00-900.00%
FLR180126C000495002017-12-15 9:49AM EST49.502.251.852.10+0.35+18.42%13100.00%
FLR180126C000500002018-01-05 12:32PM EST50.003.303.403.70+0.10+3.12%10110.00%
FLR180126C000505002018-01-17 10:22AM EST50.507.509.2011.000.00-111383.98%
FLR180126C000510002018-01-02 10:13AM EST51.001.802.602.800.00-10120.00%
FLR180126C000520002018-01-09 10:03AM EST52.001.902.807.200.00-130.00%
FLR180126C000525002018-01-08 3:18PM EST52.501.804.504.800.00-2120.00%
FLR180126C000530002018-01-12 10:37AM EST53.003.834.004.70+3.31+636.54%10100.00%
FLR180126C000535002018-01-11 10:58AM EST53.501.831.305.900.00-110.00%
FLR180126C000540002018-01-12 11:44PM EST54.000.801.005.600.00-330.00%
FLR180126C000550002018-01-12 11:44PM EST55.002.362.202.400.00-510.00%
FLR180126C000560002018-01-12 11:44PM EST56.001.511.401.600.00-550.00%
FLR180126C000575002018-01-18 11:24AM EST57.502.352.853.200.00-165337.21%
FLR180126C000580002018-01-18 2:46PM EST58.002.292.352.700.00-7710032.91%
FLR180126C000590002018-01-19 11:45PM EST59.001.581.551.80+1.00+71.43%10286827.64%
FLR180126C000595002018-01-19 11:45PM EST59.501.151.151.400.00-15625.83%
FLR180126C000600002018-01-19 11:45PM EST60.000.910.801.050.00-452624.56%
FLR180126C000605002018-01-19 11:45PM EST60.500.680.600.750.00-81223.49%
FLR180126C000610002018-01-19 11:45PM EST61.000.500.350.550.00-95923.93%
FLR180126C000615002018-01-19 11:45PM EST61.500.350.200.350.00-232322.85%
FLR180126C000635002018-01-19 11:45PM EST63.500.050.000.100.00-5026.95%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR180126P000435002017-12-08 11:56PM EST43.500.150.100.200.00-10134.77%
FLR180126P000445002017-12-15 11:57PM EST44.500.150.100.200.00-11126.95%
FLR180126P000450002017-12-15 11:57PM EST45.000.150.100.200.00-14123.05%
FLR180126P000465002017-12-15 11:57PM EST46.500.250.250.350.00-30129.10%
FLR180126P000475002017-12-28 11:02AM EST47.500.140.100.150.00-10100.39%
FLR180126P000485002017-12-28 11:02AM EST48.500.250.150.250.00-11102.34%
FLR180126P000490002017-12-22 11:56PM EST49.000.650.400.500.00-66120.31%
FLR180126P000495002018-01-11 10:25AM EST49.500.040.000.050.00-10865.63%
FLR180126P000500002017-12-15 11:57PM EST50.000.950.000.050.00-6762.89%
FLR180126P000505002017-12-22 10:14AM EST50.501.000.800.95-0.15-13.04%310132.32%
FLR180126P000510002018-01-03 3:29PM EST51.000.320.200.300.00-1487.89%
FLR180126P000515002018-01-12 11:45PM EST51.500.350.000.050.00-3354.30%
FLR180126P000520002018-01-04 1:53PM EST52.000.500.400.500.00-202394.04%
FLR180126P000530002017-12-27 1:59PM EST53.002.001.651.850.00-2021144.92%
FLR180126P000535002018-01-12 10:46AM EST53.500.050.000.10-0.31-86.11%107554.88%
FLR180126P000540002018-01-12 11:45PM EST54.000.300.050.150.00-3351.56%
FLR180126P000550002018-01-12 11:45PM EST55.000.200.150.250.00-13053.03%
FLR180126P000555002018-01-19 11:45PM EST55.500.100.000.100.00-1141.41%
FLR180126P000565002018-01-18 3:43PM EST56.500.060.000.100.00-151334.38%
FLR180126P000575002018-01-18 9:52AM EST57.500.150.000.100.00-314827.44%
FLR180126P000580002018-01-19 11:45PM EST58.000.130.050.15-0.60-300.00%105626.86%
FLR180126P000585002018-01-19 11:45PM EST58.500.250.100.150.00-2222.85%
FLR180126P000590002018-01-19 11:45PM EST59.000.200.150.30-0.80-200.00%52025.00%
FLR180126P000595002018-01-19 11:45PM EST59.500.380.250.400.00-10923.49%
FLR180126P000600002018-01-19 11:45PM EST60.000.560.450.600.00-181723.93%
FLR180126P000605002018-01-19 11:45PM EST60.500.750.650.800.00-292422.90%
FLR180126P000610002018-01-19 11:45PM EST61.001.050.951.15-1.40-87.50%403024.90%