Options Chain for FLUOR CORP NEW COM (FLR) - $53.56 as of 1/22/2025 8:45:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.20 | 27.70 | 22.60 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 21.90 | 23.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 20.50 | 22.90 | 17.60 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 17.10 | 20.40 | 14.00 | 0.00 | 0.00% | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 15.90 | 17.80 | 14.96 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 13.40 | 14.00 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 10.00 | 13.30 | 10.90 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 7.10 | 10.70 | 7.22 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 4.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 685 | 0.44 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 4.60 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.74 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 5,553 | 0.42 | 0.60 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 1.80 | 2.05 | 1.98 | 0.00 | 0.00% | 0 | 2,877 | 0.41 | 0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 1.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 276 | 0.41 | 0.29 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,476 | 0.39 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.10 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.54 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 181 | 0.48 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.50 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 2,514 | 0.43 | -0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.95 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 222 | 0.43 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 1.90 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.40 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 3.10 | 3.40 | 6.45 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.56 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 4.70 | 5.10 | % | 0 | 0 | 0.39 | -0.71 | 0.06 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 60.00 | 6.70 | 7.20 | % | 0 | 0 | 0.39 | -0.82 | 0.04 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 62.50 | 8.90 | 9.50 | % | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 11.10 | 11.90 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 14.90 | 16.90 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 20.20 | 21.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 25.30 | 28.60 | 30.30 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |