U.S. Markets open in 5 hrs 51 mins

Fluor Corporation (FLR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.16-0.31 (-0.68%)
At close: 4:02PM EDT
People also watch
JECCMIFLSCBIMDR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR170721C000300002017-06-02 11:56PM EDT30.0018.3013.5017.900.00-50606.25%
FLR170721C000325002017-06-02 11:56PM EDT32.5023.5011.1014.600.00-20396.09%
FLR170721C000350002017-06-02 11:56PM EDT35.0022.708.6013.000.00-90444.92%
FLR170721C000375002017-06-02 11:56PM EDT37.5013.926.1010.400.00-11346.09%
FLR170721C000400002017-07-17 9:56AM EDT40.005.605.005.500.00-921150.78%
FLR170721C000435002017-06-22 5:49PM EDT43.501.401.401.550.00-100.00%
FLR170721C000440002017-06-26 2:30PM EDT44.001.501.351.450.3530.43%5271.48%
FLR170721C000445002017-07-19 1:10PM EDT44.500.810.601.000.00-86665.63%
FLR170721C000450002017-07-19 2:55PM EDT45.000.760.250.500.00-2601,44544.14%
FLR170721C000455002017-07-19 2:01PM EDT45.500.400.050.200.00-3825636.33%
FLR170721C000460002017-07-19 2:46PM EDT46.000.250.000.100.00-201,92940.23%
FLR170721C000465002017-07-19 1:46PM EDT46.500.070.000.050.00-414343.75%
FLR170721C000470002017-07-20 1:10PM EDT47.000.020.000.000.00-1025.00%
FLR170721C000475002017-07-20 3:31PM EDT47.500.030.000.000.00-47025.00%
FLR170721C000480002017-07-11 11:44AM EDT48.000.050.000.050.00-1165.63%
FLR170721C000485002017-07-07 11:45PM EDT48.500.250.000.100.00-404085.94%
FLR170721C000490002017-06-22 5:49PM EDT49.000.100.000.100.00-43443495.31%
FLR170721C000500002017-07-19 2:59PM EDT50.000.010.000.050.00-171,359100.00%
FLR170721C000525002017-06-28 12:05PM EDT52.500.030.000.050.00-3484139.06%
FLR170721C000550002017-07-14 12:46PM EDT55.000.010.000.05-0.04-80.00%31,144175.00%
FLR170721C000575002017-07-19 2:54PM EDT57.500.010.000.050.00-3734206.25%
FLR170721C000600002017-06-14 9:32AM EDT60.000.150.000.050.00-1801237.50%
FLR170721C000625002017-06-02 11:56PM EDT62.500.050.000.050.00-4244265.63%
FLR170721C000650002017-06-02 11:56PM EDT65.000.050.000.050.03300.00%3651293.75%
FLR170721C000700002017-06-02 11:56PM EDT70.000.250.000.050.00-474343.75%
FLR170721C000750002017-06-02 11:56PM EDT75.000.200.000.050.00-33390.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR170721P000275002017-06-02 11:56PM EDT27.500.100.000.050.00-01406.25%
FLR170721P000325002017-06-02 11:56PM EDT32.500.050.000.050.00-1015281.25%
FLR170721P000350002017-06-02 11:56PM EDT35.000.130.000.050.00-1531225.00%
FLR170721P000375002017-06-28 11:05AM EDT37.500.040.000.050.00-434170.31%
FLR170721P000400002017-07-13 9:30AM EDT40.000.130.000.050.00-287118.75%
FLR170721P000410002017-06-22 5:50PM EDT41.000.300.250.350.00-10175.78%
FLR170721P000415002017-07-14 11:58PM EDT41.500.070.000.050.00-6687.50%
FLR170721P000425002017-07-17 3:25PM EDT42.500.010.000.050.00-1119866.41%
FLR170721P000430002017-07-18 10:19AM EDT43.000.050.000.050.00-1025156.25%
FLR170721P000435002017-07-19 9:54AM EDT43.500.050.000.050.00-2522853.13%
FLR170721P000440002017-07-20 9:34AM EDT44.000.070.000.000.00-4012.50%
FLR170721P000445002017-07-19 10:59AM EDT44.500.130.000.100.00-305035.16%
FLR170721P000450002017-07-20 2:45PM EDT45.000.100.000.000.00-7103.13%
FLR170721P000455002017-07-20 9:34AM EDT45.500.270.000.000.00-400.00%
FLR170721P000460002017-07-18 10:02AM EDT46.001.050.601.000.00-182648.83%
FLR170721P000465002017-07-19 9:49AM EDT46.501.621.051.450.00-1611755.47%
FLR170721P000470002017-07-11 1:14PM EDT47.002.101.702.000.00-2277.34%
FLR170721P000475002017-07-20 11:51AM EDT47.502.500.000.000.00-1000.00%
FLR170721P000500002017-07-20 3:13PM EDT50.004.700.000.000.00-4300.00%
FLR170721P000525002017-07-19 10:18AM EDT52.507.337.207.500.00-12152121.88%
FLR170721P000550002017-07-18 1:06PM EDT55.0010.619.6010.100.00-8541156.25%
FLR170721P000575002017-06-02 11:56PM EDT57.505.8611.3012.100.00-2120.00%
FLR170721P000600002017-06-02 11:56PM EDT60.009.0012.1016.300.00-150577.73%
FLR170721P000650002017-06-02 11:56PM EDT65.0012.5316.9020.800.00-90587.89%