Options Chain for FLUOR CORP NEW COM (FLR) - $46.27 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.90 | 20.50 | 23.90 | 0.00 | 0.00% | 0 | 20 | 3.02 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 27.50 | 15.50 | 18.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 13.00 | 15.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 32.50 | 9.50 | 12.90 | 17.20 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 8.90 | 10.70 | 12.44 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.99 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 5.60 | 8.20 | 6.88 | -1.36 | -16.51% | 10 | 10 | 0.60 | 0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 3.50 | 5.80 | 7.60 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.87 | 0.05 | -0.04 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 2.00 | 3.50 | 5.70 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.70 | 0.10 | -0.05 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | -1.26 | -61.77% | 11 | 21 | 0.33 | 0.40 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | -0.50 | -71.43% | 15 | 109 | 0.34 | 0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 0.30 | 0.07 | -0.07 | -50.00% | 31 | 613 | 0.45 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.02 | -0.06 | -75.00% | 21 | 941 | 0.62 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 20 | 485 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 37.50 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 49 | 0.52 | -0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.10 | 0.25 | 0.10 | -0.01 | -9.10% | 3 | 11 | 0.40 | -0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | +0.45 | +300.00% | 503 | 25 | 0.37 | -0.30 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 1.60 | 1.75 | 1.60 | +0.95 | +146.16% | 7 | 208 | 0.34 | -0.60 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 47.50 | 2.25 | 3.70 | 2.46 | +0.60 | +32.26% | 4 | 207 | 0.33 | -0.83 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 4.70 | 7.40 | 4.80 | +1.35 | +39.13% | 1 | 165 | 0.49 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 52.50 | 6.90 | 9.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 9.10 | 11.50 | 7.67 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:00 PM EST |
| 57.50 | 11.40 | 13.80 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 14.50 | 17.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 19.30 | 22.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 24.10 | 27.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |