Options Chain for FLUOR CORP NEW COM (FLR) - $52.67 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.10 | 29.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 27.50 | 22.70 | 27.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 20.00 | 24.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.50 | 17.60 | 22.40 | 20.35 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 15.20 | 19.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.50 | 12.70 | 17.50 | 14.53 | 0.00 | 0.00% | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 11.10 | 14.40 | 10.88 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 10.10 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 7.80 | 8.30 | 7.73 | 0.00 | 0.00% | 0 | 146 | 0.52 | 0.91 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 5.60 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 128 | 0.40 | 0.83 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 3.60 | 3.90 | 3.90 | +0.26 | +7.15% | 2 | 243 | 0.37 | 0.71 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 2.15 | 2.35 | 1.96 | -0.26 | -11.72% | 22 | 882 | 0.36 | 0.53 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 1.15 | 1.30 | 1.15 | -0.10 | -8.00% | 33 | 950 | 0.36 | 0.34 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 0.55 | 0.75 | 0.55 | -0.20 | -26.67% | 3 | 2,204 | 0.37 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 28 | 1,186 | 0.38 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 0.10 | 0.35 | 0.18 | -0.05 | -21.74% | 2 | 90 | 0.41 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 3 | 2,353 | 0.41 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 0.00 | 1.05 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.53 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 150 | 1.28 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 4.80 | 0.33 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.01 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.49 | -0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 5 | 129 | 0.41 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 0.40 | 0.55 | 0.51 | -0.04 | -7.28% | 19 | 1,085 | 0.37 | -0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.95 | 1.10 | 1.05 | -0.13 | -11.02% | 34 | 238 | 0.35 | -0.29 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 1.90 | 2.05 | 2.12 | -0.03 | -1.40% | 7 | 359 | 0.34 | -0.47 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 3.30 | 3.60 | 3.48 | +0.18 | +5.46% | 10 | 73 | 0.33 | -0.66 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 5.20 | 6.40 | 7.30 | 0.00 | 0.00% | 0 | 2,128 | 0.65 | -0.78 | 0.05 | -0.03 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 6.70 | 9.00 | 11.57 | 0.00 | 0.00% | 0 | 24 | 0.71 | -0.86 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 8.60 | 12.10 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.91 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 10.20 | 15.00 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 67.50 | 13.10 | 16.60 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 15.70 | 19.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 20.00 | 24.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 25.90 | 29.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |