Log in
NYSE:FTI

TechnipFMC Options Chain and Prices

$7.43
+0.03 (+0.41 %)
(As of 09/18/2020 09:25 PM ET)
Add
Compare
Today's Range
$7.30
Now: $7.43
$7.56
50-Day Range
$6.75
MA: $7.83
$8.64
52-Week Range
$4.49
Now: $7.43
$24.66
Volume9.38 million shs
Average Volume6.07 million shs
Market Capitalization$3.33 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.05

Options Chain

TechnipFMC (NYSE:FTI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$25.00$0.075Call0000
(+0)
2.22659
(+0.165828)
0.0485540
10/16/2020$24.00$0.075Call0000
(+0)
2.17008
(+0.162829)
0.0494530
10/16/2020$23.00$0.075Call0001
(+0)
2.11066
(+0.159606)
0.0504480
10/16/2020$22.00$0.075Call0000
(+0)
2.04799
(+0.156189)
0.0515530
10/16/2020$21.00$0.075Call0000
(+0)
1.98177
(+0.152518)
0.0527950
10/16/2020$20.00$0.075Call0005
(+0)
1.9115
(+0.148612)
0.0541930
10/16/2020$19.00$0.075Call00069
(+0)
1.86564
(+0.166022)
0.0595520
10/16/2020$18.00$0.075Call0002
(+0)
1.75691
(+0.139813)
0.0576350
10/16/2020$17.00$0.075Call00021
(+0)
1.67126
(+0.134842)
0.0597940
10/16/2020$16.00$0.050Call00047
(+0)
1.46821
(+0.018702)
0.0462060
10/16/2020$15.00$0.025Call000363
(+0)
1.22615
(+0.01507)
0.0288060
10/16/2020$14.00$0.025Call000486
(+1)
1.12886
(+0.013292)
0.0307610
10/16/2020$13.00$0.025Call000281
(+0)
1.02454
(+0.00549)
0.0336770
10/16/2020$12.00$0.075Call000261
(+0)
1.1145
(+0.011651)
0.0809920
10/16/2020$11.00$0.050Call0002234
(+0)
0.880755
(+0.007886)
0.0686120
10/16/2020$10.00$0.050Call000442
(+0)
0.715392
(+0.004723)
0.0807840
10/16/2020$9.00$0.050Call000318
(+0)
0.519633
(-0.060004)
0.1039180
10/16/2020$8.00$0.225Call715333
(+1)
0.533381
(-0.036674)
0.3350434
10/16/2020$7.00$0.725Call110162
(+10)
0.602149
(+0.05002)
0.6704811
10/16/2020$6.00$1.525Call40012
(+0)
0.716197
(+0.07087)
0.8804334
10/16/2020$5.00$2.475Call11042
(+0)
0.943231
(+0.001025)
0.9502231
10/16/2020$4.00$3.450Call0001
(+0)
1.17984
(+0.438381)
0.9802310
10/16/2020$3.00$4.400Call0000
(+0)
0
10/16/2020$2.00$5.350Call0000
(+0)
0.01.00
10/16/2020$1.00$6.400Call0000
(+0)
0
10/16/2020$25.00$17.650Put0000
(+0)
2.27184
(+0.19182)
-0.9495720
10/16/2020$24.00$16.700Put0000
(+0)
2.40652
(+0.388109)
-0.926460
10/16/2020$23.00$15.600Put0000
(+0)
1.88125
(-0.08716)
-0.9753820
10/16/2020$22.00$14.550Put0000
(+0)
0.00
10/16/2020$21.00$13.600Put0000
(+0)
1.74503
(-0.093216)
-0.9747870
10/16/2020$20.00$12.600Put0000
(+0)
1.68151
(-0.092494)
-0.9733040
10/16/2020$19.00$11.550Put0005
(+0)
0.00
10/16/2020$18.00$10.600Put0005
(+0)
1.52686
(-0.311118)
-0.9718880
10/16/2020$17.00$9.600Put00021
(+0)
1.45337
(-0.097048)
-0.9697420
10/16/2020$16.00$8.600Put00040
(+0)
1.35933
(-0.117229)
-0.9692240
10/16/2020$15.00$7.650Put000114
(+0)
1.49844
(+0.120318)
-0.9326570
10/16/2020$14.00$6.600Put000140
(+0)
1.16674-0.9656730
10/16/2020$13.00$5.600Put0000
(+0)
1.0645
(-0.082099)
-0.9625430
10/16/2020$12.00$4.600Put0000
(+0)
0.952805-0.9580180
10/16/2020$11.00$3.600Put00010
(+0)
0.802861-0.953260
10/16/2020$10.00$2.575Put000181
(+0)
0.484595
(-0.360503)
-0.9864610
10/16/2020$9.00$1.625Put00094
(+0)
0.533899
(-0.104295)
-0.8896560
10/16/2020$8.00$0.850Put505259
(+0)
0.60617
(+0.004865)
-0.6394091
10/16/2020$7.00$0.300Put110380
(+1)
0.613087
(+0.02502)
-0.3298891
10/16/2020$6.00$0.100Put0002926
(+0)
0.731822
(+0.020199)
-0.1216090
10/16/2020$5.00$0.050Put00032
(+0)
0.980731
(-0.143249)
-0.0524410
10/16/2020$4.00$0.100Put00012
(+0)
1.65259
(+0.131512)
-0.0560620
10/16/2020$3.00$0.075Put0000
(+0)
2.16563
(+0.042215)
-0.0336320
10/16/2020$2.00$0.075Put0000
(+0)
3.02847
(+0.305817)
-0.0229720
10/16/2020$1.00$0.075Put0000
(+0)
4.6375
(+0.4875)
-0.0133590
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/21/2020 by MarketBeat.com Staff

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.