Options Chain for FLUOR CORP NEW COM (FLR) - $43.51 as of 5/28/2025 6:03:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.50 | 26.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 22.30 | 24.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 19.70 | 22.00 | 15.70 | 0.00 | 0.00% | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 17.30 | 18.70 | 16.68 | 0.00 | 0.00% | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 14.80 | 15.20 | 11.50 | 0.00 | 0.00% | 0 | 29 | 1.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 12.40 | 13.30 | 13.81 | 0.00 | 0.00% | 0 | 260 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 9.90 | 10.20 | 10.00 | 0.00 | 0.00% | 0 | 251 | 0.87 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 7.50 | 8.30 | 8.00 | -1.03 | -11.41% | 7 | 2,448 | 0.62 | 0.95 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 5.30 | 5.90 | 5.37 | +0.07 | +1.33% | 8 | 1,961 | 0.46 | 0.86 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 3.30 | 3.60 | 3.30 | -1.10 | -25.00% | 40 | 4,938 | 0.46 | 0.72 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 1.95 | 2.10 | 2.00 | -0.70 | -25.93% | 310 | 6,630 | 0.46 | 0.53 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 1.00 | 1.10 | 1.00 | -0.55 | -35.49% | 681 | 3,121 | 0.46 | 0.34 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 47.50 | 0.50 | 0.60 | 0.52 | -0.43 | -45.27% | 57 | 802 | 0.51 | 0.20 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | -0.15 | -33.34% | 28 | 1,194 | 0.51 | 0.12 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.30 | 0.19 | -0.07 | -26.93% | 6 | 235 | 0.64 | 0.06 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 155 | 0.74 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.79 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/28/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 2,950 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 226 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.15 | 1.75 | 0.00 | 0.00% | 0 | 165 | 0.99 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 387 | 1.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/28/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 199 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 126 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 1 | 213 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,733 | 0.66 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.20 | 0.10 | -0.01 | -9.10% | 1,750 | 602 | 0.52 | -0.05 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 0.40 | 0.50 | 0.40 | +0.08 | +25.00% | 36 | 752 | 0.52 | -0.14 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 0.95 | 1.10 | 0.90 | +0.16 | +21.63% | 2,017 | 611 | 0.50 | -0.28 | 0.07 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 1.90 | 2.25 | 2.00 | +0.40 | +25.00% | 128 | 736 | 0.51 | -0.47 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 3.50 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 121 | 0.52 | -0.66 | 0.07 | -0.04 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 47.50 | 4.40 | 5.90 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.80 | 0.05 | -0.03 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 50.00 | 7.20 | 8.10 | 7.05 | 0.00 | 0.00% | 0 | 62 | 0.65 | -0.88 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 52.50 | 9.00 | 10.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 5/2/2025 | 5/28/2025 3:59:52 PM EST |
| 55.00 | 12.50 | 12.90 | 12.00 | +0.43 | +3.72% | 8 | 86 | 0.64 | -0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 57.50 | 14.90 | 15.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 5/28/2025 3:59:52 PM EST |
| 60.00 | 16.40 | 17.80 | 23.75 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:52 PM EST |
| 62.50 | 18.50 | 20.30 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 3:59:52 PM EST |
| 65.00 | 20.90 | 24.70 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/28/2025 3:59:52 PM EST |
| 67.50 | 23.90 | 26.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/28/2025 3:59:52 PM EST |
| 70.00 | 25.80 | 29.70 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 5/28/2025 3:59:52 PM EST |
| 75.00 | 31.00 | 34.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 35.80 | 39.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 40.80 | 44.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |