Options Chain for FLUOR CORP NEW COM (FLR) - $40.63 as of 4/26/2024 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 22.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 18.40 | 20.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 14.80 | 17.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 13.40 | 15.10 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 10.90 | 13.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 8.50 | 8.80 | % | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 6.20 | 6.40 | 5.57 | 0.00 | 0.00% | 0 | 83 | 0.52 | 0.90 | 0.03 | -0.03 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 4.10 | 4.30 | 4.26 | +0.71 | +20.00% | 10 | 188 | 0.51 | 0.79 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.50 | 2.60 | 2.41 | +0.31 | +14.77% | 8 | 236 | 0.51 | 0.61 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 1.35 | 1.45 | 1.35 | +0.05 | +3.85% | 141 | 10,296 | 0.50 | 0.41 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | +0.05 | +8.34% | 49 | 3,522 | 0.49 | 0.25 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 4 | 901 | 0.50 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.07 | 0.03 | -0.02 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.58 | -0.04 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.25 | 0.30 | 0.26 | -0.09 | -25.72% | 1 | 70 | 0.55 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.65 | 0.70 | 0.65 | -0.27 | -29.35% | 5 | 292 | 0.53 | -0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 1.45 | 1.55 | 1.55 | -0.20 | -11.43% | 5 | 491 | 0.51 | -0.39 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 2.75 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 48 | 0.51 | -0.59 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 2.95 | 4.70 | 4.71 | +1.01 | +27.30% | 4 | 70 | 0.27 | -0.75 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 5.10 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.86 | 0.04 | -0.03 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 7.80 | 11.30 | % | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 13.90 | 16.50 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |