Options Chain for FLUOR CORP NEW COM (FLR) - $50.04 as of 6/20/2025 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.80 | 34.30 | 18.70 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 27.90 | 31.80 | 16.10 | 0.00 | 0.00% | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 25.90 | 29.40 | 12.60 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 24.60 | 26.80 | 16.80 | 0.00 | 0.00% | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:48 PM EST |
| 27.50 | 20.80 | 24.10 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 19.20 | 21.00 | 14.15 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 32.50 | 16.50 | 18.80 | 11.95 | 0.00 | 0.00% | 0 | 48 | 0.85 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 15.00 | 16.30 | 15.39 | -0.31 | -1.98% | 40 | 151 | 0.84 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 37.50 | 12.60 | 14.20 | 11.46 | 0.00 | 0.00% | 0 | 206 | 0.79 | 0.92 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 9.50 | 12.10 | 10.50 | 0.00 | 0.00% | 0 | 197 | 0.40 | 0.87 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 42.50 | 8.40 | 10.10 | 9.13 | +0.08 | +0.89% | 3 | 284 | 0.53 | 0.81 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 6.60 | 8.60 | 6.92 | 0.00 | 0.00% | 0 | 905 | 0.52 | 0.73 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 47.50 | 5.00 | 5.30 | 5.27 | +0.01 | +0.19% | 51 | 942 | 0.51 | 0.64 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | -0.80 | -17.03% | 11 | 2,510 | 0.51 | 0.53 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 52.50 | 2.70 | 3.20 | 2.85 | -0.35 | -10.94% | 9 | 1,632 | 0.50 | 0.43 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 55.00 | 1.95 | 2.35 | 2.00 | -0.35 | -14.90% | 18 | 5,606 | 0.53 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 57.50 | 1.35 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.26 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 0.95 | 2.10 | 1.21 | -0.04 | -3.20% | 1 | 656 | 0.51 | 0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 62.50 | 0.65 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.15 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 65.00 | 0.45 | 0.70 | 0.55 | -0.09 | -14.07% | 4 | 128 | 0.53 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 67.50 | 0.30 | 0.55 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.09 | 0.02 | -0.02 | 2/7/2025 | 6/20/2025 3:59:48 PM EST |
| 70.00 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.07 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.04 | 0.01 | -0.01 | 3/31/2025 | 6/20/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.02 | 0.00 | 0.00 | 11/21/2024 | 6/20/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 3:59:48 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 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 133 | 0.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 307 | 0.80 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 577 | 0.72 | -0.02 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 329 | 0.62 | -0.05 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 37.50 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 372 | 0.56 | -0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 0.35 | 0.75 | 0.65 | -0.04 | -5.80% | 55 | 195 | 0.54 | -0.13 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 42.50 | 1.05 | 1.20 | 1.10 | +0.10 | +10.00% | 2 | 194 | 0.52 | -0.19 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 1.70 | 1.85 | 1.78 | +0.18 | +11.25% | 1 | 237 | 0.50 | -0.27 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 47.50 | 2.60 | 4.40 | 2.60 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.36 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 3.70 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.47 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 52.50 | 5.20 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.57 | 0.04 | -0.04 | 6/11/2025 | 6/20/2025 3:59:48 PM EST |
| 55.00 | 6.90 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.66 | 0.04 | -0.03 | 6/11/2025 | 6/20/2025 3:59:48 PM EST |
| 57.50 | 8.80 | 9.20 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.74 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 9.90 | 11.30 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.03 | 3/5/2025 | 6/20/2025 3:59:48 PM EST |
| 62.50 | 12.10 | 13.60 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.85 | 0.02 | -0.02 | 2/12/2025 | 6/20/2025 3:59:48 PM EST |
| 65.00 | 15.30 | 15.80 | 15.90 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.88 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 67.50 | 15.90 | 18.30 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.02 | 12/27/2024 | 6/20/2025 3:59:48 PM EST |
| 70.00 | 20.10 | 21.00 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 75.00 | 23.30 | 26.40 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 80.00 | 28.30 | 32.30 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 85.00 | 33.30 | 36.80 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |