Flowserve Corporation (FLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 6.00 | 6.10 | 10.30 | 0.00 | - | 5 | 5 | 54.30% |
| FLS240517C00041000 | 2024-03-27 11:06AM EDT | 41.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 3 | 7 | 0.00% |
| FLS240517C00042000 | 2024-04-10 9:33AM EDT | 42.00 | 5.30 | 4.40 | 8.30 | 0.00 | - | 1 | 1 | 56.84% |
| FLS240517C00043000 | 2024-03-28 11:20AM EDT | 43.00 | 3.69 | 2.20 | 4.30 | 0.00 | - | 1 | 1 | 0.00% |
| FLS240517C00044000 | 2024-05-06 2:22PM EDT | 44.00 | 4.20 | 2.10 | 6.30 | +0.80 | +23.53% | 1 | 3 | 116.60% |
| FLS240517C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 3.57 | 1.45 | 5.20 | +0.92 | +34.72% | 1 | 38 | 100.98% |
| FLS240517C00046000 | 2024-05-03 10:28AM EDT | 46.00 | 1.75 | 1.30 | 3.30 | 0.00 | - | 1 | 21 | 60.16% |
| FLS240517C00047000 | 2024-05-06 3:35PM EDT | 47.00 | 1.55 | 0.30 | 2.35 | +0.45 | +40.91% | 25 | 104 | 49.81% |
| FLS240517C00048000 | 2024-05-06 9:43AM EDT | 48.00 | 0.95 | 0.70 | 0.85 | +0.30 | +46.15% | 7 | 49 | 22.22% |
| FLS240517C00049000 | 2024-05-06 11:59AM EDT | 49.00 | 0.45 | 0.30 | 0.40 | +0.20 | +80.00% | 1 | 30 | 21.34% |
| FLS240517C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 20.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240517P00038000 | 2024-05-06 2:56PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 10 | 10 | 60.16% |
| FLS240517P00040000 | 2024-04-25 10:25AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 54.30% |
| FLS240517P00041000 | 2024-03-25 12:54PM EDT | 41.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 60.16% |
| FLS240517P00042000 | 2024-04-02 10:42AM EDT | 42.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 60.35% |
| FLS240517P00043000 | 2024-05-06 2:56PM EDT | 43.00 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 10 | 71 | 41.60% |
| FLS240517P00044000 | 2024-05-06 2:34PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 69 | 34.77% |
| FLS240517P00045000 | 2024-05-01 10:31AM EDT | 45.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 602 | 27.93% |
| FLS240517P00046000 | 2024-05-01 10:37AM EDT | 46.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 10 | 165 | 23.73% |
| FLS240517P00047000 | 2024-05-06 3:59PM EDT | 47.00 | 0.22 | 0.20 | 0.30 | -0.28 | -56.00% | 20 | 428 | 21.39% |
| FLS240517P00048000 | 2024-05-06 11:36AM EDT | 48.00 | 0.40 | 0.50 | 0.65 | -0.45 | -52.94% | 4 | 153 | 20.80% |
| FLS240517P00049000 | 2024-04-30 11:16AM EDT | 49.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 7 | 24 | 19.73% |
© 2024 Yahoo. All rights reserved.