U.S. Markets closed

FleetCor Technologies, Inc. (FLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.75+3.25 (+2.16%)
At close: 4:02PM EDT

153.37 -0.33 (-0.22%)
After hours: 4:41PM EDT

People also watch
JAZZGNRCEPAMTDGPRLB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT170818C001100002017-07-19 11:10AM EDT110.0039.4036.7040.000.00-120.00%
FLT170818C001150002017-07-19 12:34PM EDT115.0035.3431.9035.300.00-110.00%
FLT170818C001200002017-06-23 10:01AM EDT120.0024.0024.4027.00-2.80-10.45%4130.00%
FLT170818C001250002017-07-19 12:34PM EDT125.0025.9123.2025.100.00-110.00%
FLT170818C001300002017-07-26 3:45PM EDT130.0024.6522.8026.203.1114.44%32,45650.05%
FLT170818C001350002017-07-25 10:14AM EDT135.0014.4019.6020.600.00-137255.03%
FLT170818C001400002017-07-18 3:08PM EDT140.0012.7011.1012.800.00-321,1670.00%
FLT170818C001450002017-06-30 2:45PM EDT145.008.177.408.302.0934.38%11170.00%
FLT170818C001500002017-07-26 3:50PM EDT150.008.508.109.301.3018.06%661,61747.84%
FLT170818C001550002017-07-26 3:40PM EDT155.005.705.105.801.7042.50%23033841.46%
FLT170818C001600002017-07-26 3:57PM EDT160.003.783.504.301.2851.20%141,21944.48%
FLT170818C001650002017-07-26 2:35PM EDT165.002.251.752.500.7045.16%512241.82%
FLT170818C001700002017-07-25 3:17PM EDT170.000.700.951.550.00-26341.99%
FLT170818C001750002017-07-18 3:10PM EDT175.000.600.400.800.00-1322140.45%
FLT170818C001800002017-07-25 12:15PM EDT180.000.100.150.700.00-21345.07%
FLT170818C001850002017-06-02 11:56PM EDT185.002.500.400.900.00-141053.96%
FLT170818C001900002017-06-02 11:56PM EDT190.003.800.200.700.00-2251.07%
FLT170818C001950002017-06-02 11:56PM EDT195.001.700.000.700.00-273553.27%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT170818P000950002017-07-19 12:00PM EDT95.000.150.000.150.00-4274881.25%
FLT170818P001000002017-06-06 9:30AM EDT100.000.900.501.050.00-1024107.28%
FLT170818P001050002017-07-21 11:55PM EDT105.000.250.150.400.00-10079.69%
FLT170818P001100002017-07-26 11:34AM EDT110.000.150.000.60-0.15-50.00%25072.31%
FLT170818P001150002017-07-21 3:50PM EDT115.000.420.350.60-0.53-55.79%12569.92%
FLT170818P001200002017-07-26 10:16AM EDT120.000.200.100.60-0.42-67.74%629457.72%
FLT170818P001250002017-07-25 10:14AM EDT125.000.700.250.750.00-44053.61%
FLT170818P001300002017-07-26 12:05PM EDT130.000.810.451.350.00-829052.56%
FLT170818P001350002017-07-26 3:33PM EDT135.001.150.901.50-0.10-8.00%315651.12%
FLT170818P001400002017-07-26 12:58PM EDT140.001.661.502.10-0.84-33.60%154947.00%
FLT170818P001450002017-07-26 12:58PM EDT145.002.762.303.40-1.24-31.00%2719646.24%
FLT170818P001500002017-07-26 3:15PM EDT150.004.404.105.50-1.80-29.03%8420747.51%
FLT170818P001550002017-07-26 2:36PM EDT155.006.806.207.00-8.28-54.91%304941.13%
FLT170818P001600002017-07-21 2:46PM EDT160.0013.8013.7015.00-15.40-52.74%10469.75%
FLT170818P001650002017-07-19 9:54AM EDT165.0017.3417.5019.400.00-41075.31%
FLT170818P001700002017-06-02 11:56PM EDT170.0013.2022.7024.700.00-9087.30%
FLT170818P001750002017-06-26 3:02PM EDT175.0031.1830.5032.7015.4097.59%106116.77%
FLT170818P001800002017-06-02 11:56PM EDT180.0035.9931.3033.600.00-2296.29%
FLT170818P001900002017-06-02 11:56PM EDT190.0037.7040.1044.200.00-110109.36%