Log in

NASDAQ:FLIRFLIR Systems Options Chain and Prices

$31.09
-1.50 (-4.60 %)
(As of 04/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$30.79
Now: $31.09
$33.28
50-Day Range
$25.52
MA: $40.98
$58.79
52-Week Range
$23.85
Now: $31.09
$59.44
Volume1.95 million shs
Average Volume2.14 million shs
Market Capitalization$4.18 billion
P/E Ratio24.67
Dividend Yield2.09%
Beta1.36

Options Chain

FLIR Systems (NASDAQ:FLIR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$80.00$0.000Call020
4/17/2020$75.00$0.000Call000
4/17/2020$70.00$0.000Call000
4/17/2020$65.00$0.100Call02911.80173 (+0.109484)0.027836
4/17/2020$60.00$0.050Call05751.48055 (+0.255026)0.016902
4/17/2020$55.00$0.025Call13,713 (-6)1.20465 (+0.12899)0.010727
4/17/2020$50.00$0.125Call01751.30858 (+0.311732)0.042193
4/17/2020$49.00$0.025Call0130.994715 (-0.024755)0.012617
4/17/2020$48.00$0.075Call01971.118720.030554
4/17/2020$47.00$0.000Call0420
4/17/2020$46.00$0.000Call0280
4/17/2020$45.00$0.000Call0710
4/17/2020$44.00$0.000Call0607 (-3)0
4/17/2020$43.00$0.000Call080
4/17/2020$42.00$0.050Call02040.778022 (-0.020446)0.028864
4/17/2020$41.00$0.175Call03200.922046 (+0.108051)0.074669
4/17/2020$40.00$0.100Call0181 (+50)0.763861 (+0.014128)0.053743
4/17/2020$39.00$0.150Call060.767134 (+0.010607)0.075847
4/17/2020$38.00$0.200Call034 (-45)0.75103 (+0.022784)0.098369
4/17/2020$37.00$0.225Call10360.699591 (+0.012653)0.114755
4/17/2020$36.00$0.300Call0200.676697 (-0.003681)0.149147
4/17/2020$35.00$0.400Call5266 (+246)0.651098 (-0.031009)0.193469
4/17/2020$34.00$0.675Call10640.693322 (-0.041035)0.277262
4/17/2020$33.00$0.800Call2120.629249 (-0.020505)0.33647
4/17/2020$32.00$1.300Call0460.6971 (-0.036931)0.443146
4/17/2020$31.00$1.675Call00 (-1)0.672273 (-0.015649)0.535024
4/17/2020$30.00$2.225Call2330.680191 (-0.039515)0.631025
4/17/2020$25.00$6.850Call001.294520.838104
4/17/2020$22.50$7.950Call0001
4/17/2020$20.00$11.050Call00
4/17/2020$17.50$13.600Call001.163260.995811
4/17/2020$15.00$16.050Call00
4/17/2020$80.00$48.900Put00
4/17/2020$75.00$43.900Put00
4/17/2020$70.00$38.900Put00
4/17/2020$65.00$33.950Put001.60229-0.987077
4/17/2020$60.00$29.650Put002.41309 (+0.031446)-0.878543
4/17/2020$55.00$24.750Put0792.25312 (+0.088865)-0.858547
4/17/2020$50.00$19.900Put0352.11504 (+0.503129)-0.829551
4/17/2020$49.00$17.950Put021.07798-0.981975
4/17/2020$48.00$17.050Put041.25508-0.952352
4/17/2020$47.00$15.900Put02
4/17/2020$46.00$14.900Put00
4/17/2020$45.00$14.050Put0671.09922 (+0.024609)-0.947735
4/17/2020$44.00$12.100Put0270
4/17/2020$43.00$11.100Put030
4/17/2020$42.00$9.900Put0290
4/17/2020$41.00$9.000Put010
4/17/2020$40.00$8.100Put0160
4/17/2020$39.00$7.150Put0120
4/17/2020$38.00$6.100Put020
4/17/2020$37.00$6.100Put010.667875 (+0.030299)-0.897811
4/17/2020$36.00$5.150Put060.6335 (+0.003737)-0.870143
4/17/2020$35.00$4.350Put01560.671 (+0.029518)-0.798081
4/17/2020$34.00$3.325Put06 (+5)0.55854 (-0.104036)-0.778117
4/17/2020$33.00$2.600Put020.574946 (-0.08763)-0.681378
4/17/2020$32.00$2.175Put01020.67766 (-0.01851)-0.559761
4/17/2020$31.00$1.500Put020.64016 (-0.078666)-0.465975
4/17/2020$30.00$1.225Put20370.715418 (-0.097123)-0.372268
4/17/2020$25.00$0.350Put05190.996754 (-0.066606)-0.109463
4/17/2020$22.50$0.150Put021.08355 (-0.068946)-0.04975
4/17/2020$20.00$0.000Put000
4/17/2020$17.50$0.000Put000
4/17/2020$15.00$0.000Put020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/4/2020 by MarketBeat.com Staff

Featured Article: Quiet Period

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel