FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR190830C000150002019-08-19 12:00AM EDT15.002.701.103.900.00--1159.38%
FLR190830C000170002019-08-23 11:41AM EDT17.000.600.400.60-0.55-47.83%114158.40%
FLR190830C000175002019-08-23 12:54PM EDT17.500.400.250.35+0.15+60.00%14860.16%
FLR190830C000180002019-08-23 3:29PM EDT18.000.190.100.25-0.22-53.66%2247062.50%
FLR190830C000185002019-08-19 2:39PM EDT18.500.300.000.15+0.30+∞%-1259.38%
FLR190830C000190002019-08-22 12:28PM EDT19.000.120.000.100.00-262865.23%
FLR190830C000195002019-08-22 12:26PM EDT19.500.050.000.15+0.05+∞%-2584.77%
FLR190830C000200002019-08-12 9:33AM EDT20.000.320.000.000.00-12525.00%
FLR190830C000210002019-08-09 1:12PM EDT21.000.250.000.000.00-1150.00%
FLR190830C000220002019-08-09 12:10PM EDT22.000.150.000.000.00-1150.00%
FLR190830C000250002019-08-02 3:43PM EDT25.000.450.000.300.00-1010216.41%
FLR190830C000255002019-08-05 10:38AM EDT25.500.200.000.300.00-1530224.22%
FLR190830C000270002019-08-02 1:23PM EDT27.000.140.000.000.00-5650.00%
FLR190830C000305002019-07-22 2:45PM EDT30.502.850.000.000.00-202150.00%
FLR190830C000310002019-07-30 10:39AM EDT31.002.450.000.250.00-115291.41%
FLR190830C000315002019-08-01 12:20PM EDT31.502.000.000.250.00-147296.88%
FLR190830C000320002019-08-01 12:33PM EDT32.001.860.000.000.00-12650.00%
FLR190830C000325002019-07-31 11:16AM EDT32.500.050.000.000.00-43250.00%
FLR190830C000330002019-08-02 9:35AM EDT33.000.300.000.000.00-24250.00%
FLR190830C000335002019-08-02 9:32AM EDT33.500.280.000.000.00-15350.00%
FLR190830C000340002019-08-01 3:59PM EDT34.001.180.000.000.00--150.00%
FLR190830C000345002019-07-25 3:23PM EDT34.501.500.000.000.00--4550.00%
FLR190830C000350002019-08-02 9:32AM EDT35.000.220.000.000.00-26350.00%
FLR190830C000365002019-08-02 9:32AM EDT36.500.29-0.000.00--150.00%
FLR190830C000370002019-08-12 10:32AM EDT37.000.060.000.200.00-42342.19%
FLR190830C000375002019-07-22 11:49AM EDT37.500.400.000.000.00--350.00%
FLR190830C000390002019-08-15 11:18AM EDT39.000.100.000.200.00-12359.38%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLR190830P000155002019-08-21 1:05PM EDT15.500.050.050.150.00-1275.39%
FLR190830P000160002019-08-20 10:35AM EDT16.000.260.050.250.00-51067.19%
FLR190830P000165002019-08-20 11:24AM EDT16.500.400.200.350.00-6765.23%
FLR190830P000170002019-08-23 3:58PM EDT17.000.470.400.55+0.07+17.50%821764.06%
FLR190830P000175002019-08-23 3:49PM EDT17.500.670.651.60+0.16+31.37%120110.74%
FLR190830P000180002019-08-19 12:00AM EDT18.000.601.002.050.00--20121.09%
FLR190830P000190002019-08-20 10:22AM EDT19.002.301.253.100.00-614107.03%
FLR190830P000200002019-08-08 10:05AM EDT20.000.701.954.800.00--8170.31%
FLR190830P000250002019-08-12 10:41AM EDT25.006.405.7010.200.00-20150.00%
FLR190830P000275002019-08-01 11:19AM EDT27.500.558.1012.800.00--0181.25%
FLR190830P000280002019-08-19 11:39AM EDT28.0010.168.5013.100.00-10608.98%
FLR190830P000285002019-07-29 3:22PM EDT28.500.559.1013.700.00--0632.03%
FLR190830P000290002019-08-01 1:21PM EDT29.001.059.5014.100.00--0628.13%
FLR190830P000295002019-07-25 10:32AM EDT29.500.7510.1014.700.00--0650.39%
FLR190830P000300002019-08-02 3:31PM EDT30.007.6310.5015.100.00-300646.09%
FLR190830P000305002019-08-05 3:06PM EDT30.509.2011.1015.500.00-10641.21%
FLR190830P000310002019-08-05 3:09PM EDT31.009.8011.5016.300.00-10689.84%
FLR190830P000315002019-08-02 9:45AM EDT31.5011.4012.1016.600.00-50671.48%
FLR190830P000320002019-07-22 12:36PM EDT32.002.0012.2016.900.00--0651.95%
FLR190830P000325002019-08-07 12:34PM EDT32.5012.8013.3017.500.00-210673.63%
FLR190830P000330002019-07-22 2:45PM EDT33.002.750.0017.900.00--0667.58%
FLR190830P000335002019-07-22 12:36PM EDT33.502.850.000.000.00--00.00%
FLR190830P000350002019-08-02 10:27AM EDT35.009.5015.5020.100.00-50724.22%