Options Chain for FLUOR CORP NEW COM (FLR) - $39.25 as of 4/19/2024 7:30:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.30 | 23.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:58 PM EST | |||
| 20.00 | 17.90 | 20.60 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 2/1/2024 | 4/18/2024 3:59:58 PM EST |
| 22.50 | 16.40 | 18.70 | % | 0 | 11 | 0.00 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:58 PM EST | |||
| 25.00 | 12.70 | 14.50 | 11.78 | 0.00 | 0.00% | 0 | 1 | 5.89 | 1.00 | 0.00 | -0.02 | 3/6/2024 | 4/18/2024 3:59:58 PM EST |
| 27.50 | 11.20 | 13.90 | 13.07 | 0.00 | 0.00% | 0 | 5 | 3.85 | 1.00 | 0.00 | -0.03 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 8.10 | 11.00 | 12.22 | 0.00 | 0.00% | 0 | 102 | 3.03 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 32.50 | 5.20 | 8.50 | 6.80 | -3.12 | -31.46% | 292 | 454 | 2.25 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 35.00 | 2.20 | 4.40 | 5.02 | -0.33 | -6.17% | 39 | 678 | 1.50 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 37.50 | 1.05 | 3.90 | 3.60 | +0.61 | +20.41% | 14 | 4,086 | 1.73 | 0.96 | 0.10 | -0.09 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | -0.08 | -34.79% | 561 | 4,588 | 0.47 | 0.23 | 0.30 | -0.15 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 1,802 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,035 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 490 | 1.95 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 64 | 4.83 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 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 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 56 | 0.00 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | -0.02 | 2/26/2024 | 4/18/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 198 | 9.32 | 0.00 | 0.00 | -0.03 | 2/21/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 95 | 4.97 | 0.00 | 0.00 | -0.03 | 3/15/2024 | 4/18/2024 3:59:58 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 568 | 2.65 | 0.00 | 0.00 | -0.03 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.01 | -0.03 | -75.00% | 10 | 1,999 | 3.87 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | +0.14 | +1,400.00% | 200 | 1,577 | 0.76 | -0.04 | 0.10 | -0.09 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | +0.15 | +20.00% | 84 | 922 | 0.49 | -0.77 | 0.30 | -0.15 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.50 | 3.10 | 4.60 | 3.25 | +0.05 | +1.57% | 10 | 148 | 3.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 4.10 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 47.50 | 8.00 | 10.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 50.00 | 9.00 | 12.60 | % | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 55.00 | 14.70 | 17.80 | 13.80 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |