Options Chain for FLUOR CORP NEW COM (FLR) - $36.87 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 16.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 13.70 | 15.70 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 11.30 | 11.60 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.97 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 9.00 | 9.30 | % | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 6.80 | 7.10 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.86 | 0.03 | -0.02 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 4.90 | 5.20 | 5.37 | -1.01 | -15.84% | 3 | 9 | 0.53 | 0.75 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 3.30 | 3.50 | 3.30 | -1.00 | -23.26% | 5 | 60 | 0.51 | 0.62 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 2.15 | 2.30 | 2.05 | -0.75 | -26.79% | 1 | 269 | 0.51 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 1.30 | 1.50 | 1.25 | -0.55 | -30.56% | 30 | 603 | 0.51 | 0.34 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 0.70 | 0.95 | 1.08 | 0.00 | 0.00% | 0 | 393 | 0.54 | 0.23 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | -0.11 | -18.04% | 3 | 3,847 | 0.51 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.20 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 2,476 | 0.51 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 271 | 0.57 | 0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 0.05 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 176 | 0.73 | 0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 2,605 | 0.94 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 132 | 0.97 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 318 | 1.12 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 677 | 1.24 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 188 | 1.29 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.70 | 2.85 | 0.00 | 0.00% | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 413 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.25 | 1.18 | 0.00 | 0.00% | 0 | 42 | 1.51 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.25 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 73 | 0.57 | -0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.55 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 60 | 0.86 | -0.14 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 1.10 | 1.25 | 1.20 | +0.26 | +27.66% | 2 | 29 | 0.54 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 2.00 | 2.20 | 2.15 | +0.45 | +26.48% | 117 | 3,432 | 0.53 | -0.38 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 3.30 | 3.50 | 3.48 | +0.68 | +24.29% | 2 | 2,057 | 0.52 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 4.90 | 5.20 | 5.05 | +0.85 | +20.24% | 5 | 452 | 0.52 | -0.66 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 6.80 | 7.10 | 5.94 | 0.00 | 0.00% | 0 | 376 | 0.51 | -0.77 | 0.04 | -0.02 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 9.00 | 9.30 | 11.30 | 0.00 | 0.00% | 0 | 251 | 0.53 | -0.84 | 0.03 | -0.02 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 11.30 | 11.60 | 11.60 | 0.00 | 0.00% | 0 | 41 | 0.62 | -0.90 | 0.03 | -0.01 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 12.00 | 14.10 | 11.74 | 0.00 | 0.00% | 0 | 99 | 0.70 | -0.93 | 0.02 | -0.01 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 15.10 | 16.50 | 16.30 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.96 | 0.01 | -0.01 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 18.70 | 19.00 | 18.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.98 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 57.50 | 19.80 | 23.50 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.45 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 23.60 | 24.00 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 62.50 | 24.40 | 28.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 26.80 | 30.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 67.50 | 29.60 | 33.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 31.80 | 35.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 36.80 | 40.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 41.80 | 45.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 47.20 | 50.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |