NYSE - Delayed Quote • USD
Flowserve Corporation (FLS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 4/19/2024 7:00 PM | 40 | 6.00 | 5.90 | 8.60 | 0.00 | 0.00% | 5 | 5 | 62.16% |
| FLS240517C00041000 | 3/27/2024 3:06 PM | 41 | 5.40 | 6.10 | 6.30 | 0.00 | 0.00% | 3 | 7 | 53.22% |
| FLS240517C00042000 | 4/10/2024 1:33 PM | 42 | 5.30 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 1 | 46.44% |
| FLS240517C00043000 | 3/28/2024 3:20 PM | 43 | 3.69 | 2.20 | 4.30 | 0.00 | 0.00% | 1 | 1 | 42.87% |
| FLS240517C00044000 | 4/26/2024 7:32 PM | 44 | 3.40 | 3.20 | 3.40 | -0.30 | -8.11% | 1 | 3 | 38.48% |
| FLS240517C00045000 | 4/25/2024 1:54 PM | 45 | 2.05 | 2.50 | 2.60 | 0.00 | 0.00% | 1 | 36 | 35.65% |
| FLS240517C00046000 | 4/23/2024 2:59 PM | 46 | 2.20 | 1.80 | 1.95 | 0.00 | 0.00% | 1 | 22 | 34.72% |
| FLS240517C00047000 | 4/26/2024 7:26 PM | 47 | 1.40 | 1.30 | 1.40 | 0.20 | 16.67% | 10 | 56 | 33.84% |
| FLS240517C00048000 | 4/26/2024 3:46 PM | 48 | 0.95 | 0.85 | 0.95 | 0.15 | 18.75% | 4 | 38 | 32.86% |
| FLS240517C00049000 | 4/26/2024 7:19 PM | 49 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 2 | 18 | 33.06% |
| FLS240517C00050000 | 4/26/2024 7:50 PM | 50 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 22 | 83 | 32.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 3/15/2024 2:53 PM | 38 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 70.31% |
| FLS240517P00040000 | 4/25/2024 2:25 PM | 40 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 6 | 44.73% |
| FLS240517P00041000 | 3/25/2024 4:54 PM | 41 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 3 | 42.09% |
| FLS240517P00042000 | 4/2/2024 2:42 PM | 42 | 0.40 | 0.10 | 0.20 | 0.00 | 0.00% | - | 1 | 36.23% |
| FLS240517P00043000 | 4/23/2024 7:47 PM | 43 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 20 | 71 | 34.47% |
| FLS240517P00044000 | 4/24/2024 3:55 PM | 44 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 12 | 68 | 32.81% |
| FLS240517P00045000 | 4/25/2024 7:09 PM | 45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 2 | 74 | 32.08% |
| FLS240517P00046000 | 4/25/2024 4:43 PM | 46 | 1.15 | 0.95 | 1.05 | -0.05 | -4.17% | 8 | 95 | 31.49% |
| FLS240517P00047000 | 4/24/2024 6:14 PM | 47 | 1.40 | 1.40 | 1.50 | 0.00 | 0.00% | 2 | 57 | 30.71% |
| FLS240517P00048000 | 4/26/2024 7:15 PM | 48 | 1.85 | 1.95 | 2.05 | -0.02 | -1.07% | 2 | 177 | 29.54% |
| FLS240517P00049000 | 4/18/2024 3:42 PM | 49 | 3.40 | 2.65 | 4.50 | 0.00 | 0.00% | 2 | 17 | 71.22% |
Related Tickers
GTES Gates Industrial Corporation plc
17.72
+1.55%
FELE Franklin Electric Co., Inc.
102.77
+0.22%
HI Hillenbrand, Inc.
49.41
+1.98%
CXT Crane NXT, Co.
62.65
+0.21%
RRX Regal Rexnord Corporation
164.11
+1.32%
ITT ITT Inc.
131.20
+0.81%
IEX IDEX Corporation
220.66
-1.17%
PNR Pentair plc
79.96
+0.96%
DCI Donaldson Company, Inc.
72.27
+0.10%
WTS Watts Water Technologies, Inc.
201.50
+0.04%