FLT - FleetCor Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT191115C001550002019-08-12 12:03AM EDT155.00131.50132.00136.900.00---87.11%
FLT191115C001600002019-06-07 11:19AM EDT160.0093.40130.90135.400.00--10126.51%
FLT191115C001650002019-06-07 11:19AM EDT165.0088.17126.00130.500.00--1122.61%
FLT191115C001700002019-08-27 9:41AM EDT170.00125.00116.60121.000.00-100.00%
FLT191115C002000002019-08-06 3:54PM EDT200.0073.50102.00106.600.00-1480165.04%
FLT191115C002300002019-10-18 12:05PM EDT230.0062.4863.0064.30+18.88+43.30%-363.28%
FLT191115C002400002019-06-17 12:08AM EDT240.0036.900.000.000.00--00.00%
FLT191115C002500002019-10-18 12:31PM EDT250.0042.8642.7046.30+1.91+4.66%15851.18%
FLT191115C002600002019-10-18 12:31PM EDT260.0033.8034.9036.40+9.55+39.38%27251.19%
FLT191115C002700002019-10-18 3:12PM EDT270.0026.7226.9028.00+6.11+29.65%51646.94%
FLT191115C002800002019-10-14 10:29AM EDT280.0021.0019.8020.600.00-1022,72944.00%
FLT191115C002900002019-10-15 2:44PM EDT290.0015.2013.3014.100.00-301,19040.97%
FLT191115C003000002019-10-18 3:12PM EDT300.008.238.108.90-1.93-19.00%66738.45%
FLT191115C003100002019-10-18 11:49AM EDT310.004.704.405.20-0.78-14.23%66736.69%
FLT191115C003200002019-10-18 11:49AM EDT320.002.372.252.85-0.83-25.94%14935.66%
FLT191115C003300002019-10-18 2:00PM EDT330.001.330.951.450.00-285034.90%
FLT191115C003400002019-09-30 1:16PM EDT340.000.800.302.300.00-13846.28%
FLT191115C003500002019-09-27 10:28AM EDT350.000.050.052.450.00-1453.14%
FLT191115C003600002019-09-05 1:49PM EDT360.000.850.005.000.00-1659.09%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT191115P001600002019-06-07 11:04AM EDT160.001.000.050.800.00--10104.40%
FLT191115P001650002019-09-25 9:38AM EDT165.000.100.000.100.00-28776.56%
FLT191115P001700002019-09-23 9:32AM EDT170.000.150.000.150.00-116675.98%
FLT191115P001750002019-10-03 10:05AM EDT175.000.200.000.200.00-56574.61%
FLT191115P001800002019-10-02 2:43PM EDT180.000.250.000.250.00-1545372.66%
FLT191115P001850002019-10-03 10:04AM EDT185.000.350.000.250.00-2024968.95%
FLT191115P002000002019-09-19 3:55PM EDT200.000.450.054.900.00-54498.44%
FLT191115P002100002019-08-21 11:08AM EDT210.000.900.000.000.00-3025.00%
FLT191115P002200002019-10-16 9:31AM EDT220.000.500.403.100.00-22371.72%
FLT191115P002300002019-10-10 3:23PM EDT230.001.550.604.900.00-21870.73%
FLT191115P002400002019-10-17 1:29PM EDT240.001.251.201.450.00-14050.17%
FLT191115P002500002019-10-16 10:19AM EDT250.002.031.802.050.00-16347.23%
FLT191115P002600002019-10-18 2:00PM EDT260.003.172.703.00+0.31+10.84%218143.57%
FLT191115P002700002019-10-17 2:47PM EDT270.004.334.104.700.00-51,51041.13%
FLT191115P002800002019-10-18 12:42PM EDT280.008.156.807.30+1.15+16.43%1515839.03%
FLT191115P002900002019-10-18 3:36PM EDT290.0011.5010.1011.30+1.30+12.75%117337.95%
FLT191115P003000002019-10-15 2:05PM EDT300.0015.0715.1015.900.00-64334.74%
FLT191115P003100002019-10-04 2:01PM EDT310.0028.0021.4022.500.00-12533.52%
FLT191115P003200002019-10-07 9:35AM EDT320.0034.7029.1030.100.00---31.19%
FLT191115P003300002019-06-06 9:57AM EDT330.0084.7041.4043.000.00-1151.81%
FLT191115P003400002019-06-06 9:57AM EDT340.0094.6049.8051.200.00-1050.33%
FLT191115P003500002019-06-06 9:57AM EDT350.00104.9057.0060.900.00-2054.81%