U.S. Markets close in 5 hrs 11 mins

FLEETCOR Technologies, Inc. (FLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.41+3.01 (+1.28%)
As of 10:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT200821C001750002020-07-09 8:20PM EDT175.0074.7984.3088.700.00-1312338.55%
FLT200821C001800002020-07-09 8:20PM EDT180.0073.5579.1083.500.00-2819319.90%
FLT200821C001950002020-07-09 8:20PM EDT195.0051.0066.3069.500.00-260283.07%
FLT200821C002000002020-07-09 8:20PM EDT200.0018.0060.3064.200.00-1331262.21%
FLT200821C002100002020-07-09 8:20PM EDT210.0048.7550.0054.200.00-301229.75%
FLT200821C002200002020-08-07 9:30AM EDT220.0026.8018.2021.700.00-254655.25%
FLT200821C002300002020-08-10 12:53PM EDT230.008.909.7012.600.00-7042.42%
FLT200821C002400002020-08-10 3:35PM EDT240.004.304.906.100.00-17038.49%
FLT200821C002500002020-08-11 9:44AM EDT250.001.861.852.70+0.21+12.73%12,78739.58%
FLT200821C002600002020-08-10 9:31AM EDT260.000.500.201.50-0.75-60.00%11,11845.42%
FLT200821C002700002020-08-10 3:28PM EDT270.000.300.050.700.00-412747.90%
FLT200821C002800002020-08-10 3:47PM EDT280.000.150.000.000.00-454625.00%
FLT200821C002900002020-08-10 10:04AM EDT290.000.200.004.900.00-369393.07%
FLT200821C003000002020-08-05 3:31PM EDT300.000.950.004.900.00-20104.08%
FLT200821C003300002020-07-15 1:35PM EDT330.001.500.004.900.00-1116133.37%
FLT200821C003400002020-06-15 12:23PM EDT340.000.900.002.000.00-390117.24%
FLT200821C003500002020-07-09 5:05PM EDT350.000.440.150.000.00-3685.94%
FLT200821C003700002020-07-09 8:20PM EDT370.002.070.004.800.00-1102165.45%
FLT200821C003800002020-07-09 5:05PM EDT380.002.800.050.000.00--1091.41%
FLT200821C004000002020-07-09 8:20PM EDT400.001.450.004.800.00-101103186.72%
FLT200821C004100002020-07-09 8:20PM EDT410.000.830.004.800.00-24193.29%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLT200821P001050002020-07-09 8:20PM EDT105.008.580.654.800.00-1010323.39%
FLT200821P001250002020-07-09 8:20PM EDT125.008.000.004.800.00-11255.71%
FLT200821P001350002020-07-09 8:20PM EDT135.001.600.004.800.00-10229.96%
FLT200821P001500002020-07-09 8:20PM EDT150.005.690.104.800.00-27195.46%
FLT200821P001600002020-07-09 8:20PM EDT160.002.250.352.350.00-35150.49%
FLT200821P001650002020-07-09 8:20PM EDT165.009.900.150.300.00-1314101.95%
FLT200821P001700002020-06-23 3:49PM EDT170.001.250.000.650.00-190100.29%
FLT200821P001750002020-06-17 12:05PM EDT175.001.410.001.500.00-36108.01%
FLT200821P001800002020-07-09 8:20PM EDT180.004.700.351.100.00-11399.22%
FLT200821P001850002020-07-09 3:20PM EDT185.001.180.004.900.00-323122.68%
FLT200821P001950002020-07-09 8:20PM EDT195.006.900.601.450.00-1681.98%
FLT200821P002000002020-08-10 11:53AM EDT200.000.410.150.600.00-12059.57%
FLT200821P002100002020-08-10 10:48AM EDT210.001.000.150.950.00-3056.89%
FLT200821P002200002020-07-22 1:15PM EDT220.002.370.652.300.00-510555.40%
FLT200821P002300002020-08-10 3:15PM EDT230.003.902.054.100.00-2314148.84%
FLT200821P002500002020-08-10 3:52PM EDT250.0015.4511.1014.600.00-4048.71%
FLT200821P002600002020-08-10 3:24PM EDT260.0025.3020.0023.100.00-1054.69%
FLT200821P002700002020-08-10 3:24PM EDT270.0034.5028.7033.300.00-1070.85%
FLT200821P002800002020-08-06 3:53PM EDT280.0020.2538.5042.700.00-1077.66%
FLT200821P002900002020-07-09 8:20PM EDT290.0094.5028.6033.500.00-11020.00%
FLT200821P003000002020-08-06 1:15PM EDT300.0039.0058.9062.800.00-1165.33%
FLT200821P003100002020-08-05 10:24AM EDT310.0043.0068.6073.200.00-1075.10%
FLT200821P003300002020-07-09 5:05PM EDT330.0025.000.000.000.00--10.00%
FLT200821P003400002020-07-09 5:05PM EDT340.0039.500.000.000.00--10.00%
FLT200821P003800002020-07-09 8:20PM EDT380.00116.38117.20122.000.00-510.00%