Options Chain for FLUOR CORP NEW COM (FLR) - $43.51 as of 5/28/2025 4:43:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.70 | 26.70 | 17.80 | 0.00 | 0.00% | 0 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 22.40 | 23.60 | 18.50 | 0.00 | 0.00% | 0 | 33 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 22.50 | 19.90 | 21.10 | 18.30 | 0.00 | 0.00% | 0 | 41 | 1.20 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 17.40 | 17.80 | 18.00 | +8.00 | +80.00% | 10 | 34 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 15.00 | 16.10 | 14.90 | +6.40 | +75.30% | 8 | 29 | 1.07 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 12.50 | 14.40 | 13.10 | +5.30 | +67.95% | 3 | 10 | 0.67 | 0.97 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 10.10 | 10.80 | 6.62 | 0.00 | 0.00% | 0 | 418 | 0.50 | 0.94 | 0.02 | -0.01 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 7.90 | 8.40 | 8.61 | 0.00 | 0.00% | 0 | 1,258 | 0.44 | 0.88 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 5.90 | 6.20 | 5.95 | -1.35 | -18.50% | 1 | 2,297 | 0.45 | 0.80 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 4.10 | 4.40 | 4.87 | -0.43 | -8.12% | 16 | 447 | 0.43 | 0.69 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 2.80 | 3.00 | 3.00 | -0.70 | -18.92% | 21 | 1,785 | 0.43 | 0.55 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 1.80 | 1.95 | 1.80 | -0.70 | -28.00% | 963 | 1,704 | 0.44 | 0.41 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 47.50 | 1.10 | 1.25 | 1.12 | -0.56 | -33.34% | 51 | 442 | 0.44 | 0.29 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 0.75 | 0.75 | -0.30 | -28.58% | 69 | 5,857 | 0.44 | 0.21 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 52.50 | 0.40 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 74 | 0.46 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 55.00 | 0.25 | 0.40 | 0.35 | -0.05 | -12.50% | 37 | 131 | 0.48 | 0.10 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 57.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.50 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 5/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 37 | 0.84 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/28/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 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 | 0.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3,509 | 0.65 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 113 | 0.62 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 32.50 | 0.20 | 0.30 | 0.22 | -0.18 | -45.00% | 20 | 1,001 | 0.52 | -0.06 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 31 | 3,493 | 0.48 | -0.12 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 0.90 | 1.00 | 0.87 | +0.15 | +20.84% | 3 | 1,458 | 0.47 | -0.20 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 0.85 | 1.80 | 1.56 | +0.16 | +11.43% | 12 | 380 | 0.47 | -0.31 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 2.70 | 3.00 | 2.85 | +0.40 | +16.33% | 27 | 354 | 0.47 | -0.45 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 4.20 | 4.50 | 10.10 | 0.00 | 0.00% | 0 | 106 | 0.48 | -0.59 | 0.06 | -0.03 | 5/5/2025 | 5/28/2025 3:59:52 PM EST |
| 47.50 | 5.20 | 6.20 | 5.90 | -1.11 | -15.84% | 3 | 71 | 0.47 | -0.71 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 50.00 | 8.00 | 8.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.79 | 0.04 | -0.02 | 3/13/2025 | 5/28/2025 3:59:52 PM EST |
| 52.50 | 10.30 | 10.60 | 10.10 | -6.30 | -38.42% | 6 | 0 | 0.51 | -0.86 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 55.00 | 12.50 | 12.90 | 12.60 | -5.80 | -31.53% | 12 | 0 | 0.56 | -0.90 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 57.50 | 15.10 | 15.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 2/14/2025 | 5/28/2025 3:59:52 PM EST |
| 60.00 | 16.30 | 19.60 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 3/5/2025 | 5/28/2025 3:59:52 PM EST |
| 62.50 | 18.80 | 22.20 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 65.00 | 22.50 | 24.70 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 70.00 | 26.40 | 29.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 75.00 | 30.90 | 34.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 36.20 | 39.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |