Options Chain for FLOWSERVE CORP COM (FLS) - $60.08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 32.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 23.10 | 27.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 18.20 | 22.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 13.30 | 17.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 9.70 | 10.90 | 10.20 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 5.40 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 123 | 0.29 | 0.86 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 1.85 | 2.10 | 1.82 | -0.16 | -8.09% | 3 | 2,129 | 0.27 | 0.54 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.45 | 0.60 | 0.48 | -0.03 | -5.89% | 14 | 136 | 0.29 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 129 | 0.55 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.26 | -0.14 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 1.70 | 1.90 | 1.95 | +0.25 | +14.71% | 100 | 77 | 0.28 | -0.46 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 5.30 | 7.40 | % | 0 | 0 | 0.50 | -0.81 | 0.06 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 8.20 | 11.90 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 13.20 | 17.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 17.90 | 22.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |