FTI - TechnipFMC plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTI180216C000270002018-01-12 10:48AM EST27.007.607.608.10+1.48+24.18%2453114.65%
FTI180216C000280002018-01-16 10:19AM EST28.005.905.405.900.00-112163.09%
FTI180216C000290002018-01-10 2:55PM EST29.004.155.606.200.00-323593.36%
FTI180216C000310002018-01-16 10:08AM EST31.003.102.553.000.00-116440.38%
FTI180216C000320002018-01-18 1:02PM EST32.002.001.902.250.00-207638.62%
FTI180216C000330002018-01-19 2:39PM EST33.001.301.251.40-0.05-3.70%409631.40%
FTI180216C000340002018-01-19 2:12PM EST34.000.850.750.900.00-2,5821,12530.96%
FTI180216C000350002018-01-16 10:31AM EST35.000.750.450.600.00-106632.42%
FTI180216C000370002018-01-12 11:51PM EST37.000.520.500.650.00-1050.05%
FTI180216C000380002018-01-12 11:51PM EST38.000.350.350.450.00-1049.51%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTI180216P000280002017-12-22 11:47PM EST28.000.780.350.450.00-9963.09%
FTI180216P000290002017-12-27 1:45PM EST29.000.580.450.550.00-43043558.89%
FTI180216P000300002018-01-19 3:46PM EST30.000.100.050.15-0.08-44.44%92133.01%
FTI180216P000310002018-01-16 2:50PM EST31.000.300.150.300.00-423632.62%
FTI180216P000320002018-01-18 3:54PM EST32.000.550.400.500.00-1142130.66%
FTI180216P000330002018-01-19 2:10PM EST33.000.900.750.900.00-5619231.40%
FTI180216P000340002018-01-19 2:21PM EST34.001.401.251.40-0.05-3.45%303430.96%
FTI180216P000350002018-01-18 9:53AM EST35.002.051.902.100.00-115932.42%
FTI180216P000360002018-01-18 2:21PM EST36.003.002.702.850.00-2332.13%
FTI180216P000380002018-01-19 11:52PM EST38.004.704.504.700.00-92138.09%
FTI180216P000400002018-01-19 11:52PM EST40.006.606.406.700.00-12048.54%