NYSE - Delayed Quote USD

TechnipFMC plc (FTI)

25.16 -0.18 (-0.71%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTI240419C00009000 11/28/2023 5:12 PM 9 12.30 10.90 13.50 0.00 0.00% - 1 0.00%
FTI240419C00013000 2/20/2024 8:21 PM 13 7.00 11.80 14.50 0.00 0.00% - 2 1,275.00%
FTI240419C00014000 4/5/2024 3:06 PM 14 12.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FTI240419C00015000 4/18/2024 5:33 PM 15 11.40 0.00 0.00 0.00 0.00% 3 0 0.00%
FTI240419C00016000 1/11/2024 2:36 PM 16 3.30 3.30 3.70 0.00 0.00% 1 1 0.00%
FTI240419C00017000 4/4/2024 6:15 PM 17 9.66 0.00 0.00 0.00 0.00% 2 0 0.00%
FTI240419C00018000 4/18/2024 5:29 PM 18 7.40 0.00 0.00 0.00 0.00% 10 0 0.00%
FTI240419C00019000 4/18/2024 5:03 PM 19 7.32 0.00 0.00 0.00 0.00% 1 0 0.00%
FTI240419C00020000 4/5/2024 2:00 PM 20 6.91 0.00 0.00 0.00 0.00% 2 0 0.00%
FTI240419C00021000 4/17/2024 3:01 PM 21 4.65 0.00 0.00 0.00 0.00% 1 0 0.00%
FTI240419C00022000 4/18/2024 4:07 PM 22 3.55 0.00 0.00 0.00 0.00% 248 0 0.00%
FTI240419C00023000 4/18/2024 6:20 PM 23 2.30 0.00 0.00 0.00 0.00% 8 0 0.00%
FTI240419C00024000 4/18/2024 2:55 PM 24 2.06 0.00 0.00 0.00 0.00% 12 0 0.00%
FTI240419C00025000 4/18/2024 6:59 PM 25 0.29 0.00 0.00 0.00 0.00% 22 0 0.00%
FTI240419C00026000 4/18/2024 5:39 PM 26 0.05 0.00 0.00 0.00 0.00% 36 0 25.00%
FTI240419C00027000 4/16/2024 1:37 PM 27 0.08 0.00 0.00 0.00 0.00% 4 0 50.00%
FTI240419C00028000 4/16/2024 1:37 PM 28 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
FTI240419C00029000 4/18/2024 2:55 PM 29 0.31 0.00 0.00 0.00 0.00% 12 0 50.00%
FTI240419C00030000 4/1/2024 1:49 PM 30 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTI240419P00014000 8/24/2023 2:19 PM 14 0.80 0.25 0.55 0.00 0.00% 4 0 874.22%
FTI240419P00015000 3/7/2024 6:45 PM 15 0.05 0.00 0.05 0.00 0.00% 1 4 456.25%
FTI240419P00016000 3/18/2024 5:15 PM 16 0.05 0.00 0.75 0.00 0.00% 4 32 698.44%
FTI240419P00017000 4/1/2024 1:49 PM 17 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
FTI240419P00018000 4/1/2024 1:49 PM 18 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
FTI240419P00019000 4/15/2024 7:14 PM 19 0.05 0.00 0.00 0.00 0.00% 19,386 0 50.00%
FTI240419P00020000 4/16/2024 1:30 PM 20 0.28 0.00 0.00 0.00 0.00% 5 0 50.00%
FTI240419P00021000 4/1/2024 4:01 PM 21 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
FTI240419P00022000 4/18/2024 5:36 PM 22 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
FTI240419P00023000 4/15/2024 5:27 PM 23 0.14 0.00 0.00 0.00 0.00% 2 0 50.00%
FTI240419P00024000 4/12/2024 6:08 PM 24 0.15 0.00 0.00 0.00 0.00% 156 0 25.00%
FTI240419P00025000 4/18/2024 5:22 PM 25 0.10 0.00 0.00 0.00 0.00% 8 0 6.25%
FTI240419P00026000 4/16/2024 3:09 PM 26 0.90 0.00 0.00 0.00 0.00% 5 0 0.00%
FTI240419P00027000 4/11/2024 3:39 PM 27 0.85 0.00 0.00 0.00 0.00% 50 0 0.00%
FTI240419P00029000 4/5/2024 4:50 PM 29 1.98 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

TDW Tidewater Inc.
88.78
-1.42%
 
NOV NOV Inc.
18.50
+0.16%
 
OII Oceaneering International, Inc.
22.28
-1.11%
 
WFRD Weatherford International plc
110.93
+0.47%
 
AROC Archrock, Inc.
18.94
-0.68%
 
DRQ Dril-Quip, Inc.
19.45
-2.06%
 
VAL Valaris Limited
67.06
-1.28%
 
TE.PA Technip Energies N.V.
22.72
-0.70%
 
XPRO Expro Group Holdings N.V.
18.43
-1.02%
 
OIS Oil States International, Inc.
5.43
+0.18%