NYSE - Delayed Quote USD
Fluor Corporation (FLR)
35.86
+0.25
+(0.70%)
At close: May 9 at 4:00:02 PM EDT
34.68
-1.18
(-3.29%)
After hours: May 9 at 7:52:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLR250516C00022500 | 4/4/2025 3:14 PM | 22.5 | 9.08 | 12.00 | 12.80 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| FLR250516C00025000 | 4/7/2025 1:00 PM | 25 | 7.30 | 9.10 | 11.20 | 0.00 | 0.00% | 1 | 0 | 210.94% |
| FLR250516C00027500 | 4/9/2025 1:18 PM | 27.5 | 4.90 | 6.30 | 8.50 | 0.00 | 0.00% | 2 | 5 | 133.59% |
| FLR250516C00030000 | 4/24/2025 10:30 AM | 30 | 5.60 | 5.40 | 7.90 | 0.00 | 0.00% | 9 | 186 | 166.80% |
| FLR250516C00032500 | 5/8/2025 2:59 PM | 32.5 | 3.53 | 3.00 | 3.70 | 0.00 | 0.00% | 53 | 376 | 82.23% |
| FLR250516C00035000 | 5/9/2025 3:32 PM | 35 | 1.30 | 1.25 | 1.55 | -0.20 | -13.33% | 178 | 593 | 50.00% |
| FLR250516C00037500 | 5/9/2025 3:47 PM | 37.5 | 0.30 | 0.10 | 0.40 | -0.05 | -14.29% | 119 | 1,242 | 54.20% |
| FLR250516C00040000 | 5/8/2025 3:36 PM | 40 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 132 | 2,730 | 55.86% |
| FLR250516C00042500 | 5/2/2025 10:40 AM | 42.5 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 1,007 | 91.41% |
| FLR250516C00045000 | 5/8/2025 12:48 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 751 | 92.19% |
| FLR250516C00047500 | 5/2/2025 2:28 PM | 47.5 | 0.50 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 474 | 110.16% |
| FLR250516C00050000 | 5/8/2025 10:41 AM | 50 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 80 | 245 | 147.27% |
| FLR250516C00052500 | 4/21/2025 2:45 PM | 52.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 176 | 205.47% |
| FLR250516C00055000 | 5/6/2025 3:03 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 2,597 | 142.19% |
| FLR250516C00057500 | 2/18/2025 11:47 AM | 57.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| FLR250516C00060000 | 3/13/2025 11:48 AM | 60 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 318 | 332.42% |
| FLR250516C00062500 | 2/10/2025 1:24 PM | 62.5 | 1.25 | 0.00 | 1.35 | 0.00 | 0.00% | 250 | 677 | 308.98% |
| FLR250516C00065000 | 2/25/2025 1:48 PM | 65 | 0.16 | 0.00 | 1.20 | 0.00 | 0.00% | 3 | 188 | 315.04% |
| FLR250516C00067500 | 11/22/2024 3:29 PM | 67.5 | 2.85 | 0.95 | 1.25 | 0.00 | 0.00% | 50 | 50 | 382.62% |
| FLR250516C00070000 | 2/6/2025 1:44 PM | 70 | 0.50 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 413 | 354.69% |
| FLR250516C00075000 | 12/13/2024 2:15 PM | 75 | 1.18 | 0.20 | 0.45 | 0.00 | 0.00% | 6 | 42 | 324.61% |
| FLR250516C00080000 | 4/9/2025 1:27 PM | 80 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 8 | 16 | 345.70% |
| FLR250516C00085000 | 5/6/2025 3:14 PM | 85 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 25 | 403.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLR250516P00022500 | 4/11/2025 12:12 PM | 22.5 | 0.32 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 62 | 162.50% |
| FLR250516P00025000 | 5/8/2025 2:51 PM | 25 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 43 | 216.41% |
| FLR250516P00027500 | 5/8/2025 1:33 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 268 | 98.44% |
| FLR250516P00030000 | 5/9/2025 3:37 PM | 30 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 1,131 | 69.53% |
| FLR250516P00032500 | 5/9/2025 3:42 PM | 32.5 | 0.12 | 0.05 | 0.60 | -0.03 | -20.00% | 4 | 184 | 80.86% |
| FLR250516P00035000 | 5/9/2025 3:49 PM | 35 | 0.55 | 0.15 | 0.70 | -0.10 | -15.38% | 56 | 1,790 | 59.38% |
| FLR250516P00037500 | 5/8/2025 2:13 PM | 37.5 | 2.00 | 1.15 | 2.60 | 0.00 | 0.00% | 1 | 1,610 | 88.09% |
| FLR250516P00040000 | 5/6/2025 2:34 PM | 40 | 5.00 | 4.10 | 4.60 | 0.00 | 0.00% | 292 | 367 | 72.85% |
| FLR250516P00042500 | 5/2/2025 1:28 PM | 42.5 | 6.90 | 6.30 | 7.10 | 0.00 | 0.00% | 5 | 80 | 75.39% |
| FLR250516P00045000 | 5/9/2025 10:45 AM | 45 | 9.60 | 8.90 | 9.30 | -0.70 | -6.80% | 30 | 0 | 115.23% |
| FLR250516P00047500 | 3/5/2025 10:20 AM | 47.5 | 11.60 | 16.00 | 18.60 | 0.00 | 0.00% | 1 | 41 | 502.73% |
| FLR250516P00050000 | 5/8/2025 3:56 PM | 50 | 14.23 | 13.90 | 15.30 | 0.00 | 0.00% | 20 | 99 | 196.09% |
| FLR250516P00052500 | 4/23/2025 11:01 AM | 52.5 | 16.81 | 14.80 | 17.00 | 0.00 | 0.00% | 2 | 0 | 203.52% |
| FLR250516P00055000 | 3/7/2025 3:22 PM | 55 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLR250516P00057500 | 2/12/2025 9:48 AM | 57.5 | 11.50 | 20.30 | 21.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| FLR250516P00060000 | 3/3/2025 10:18 AM | 60 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
Related Tickers
ACM AECOM
104.65
+0.27%
KBR KBR, Inc.
55.20
+0.69%
J Jacobs Solutions Inc.
122.76
-0.15%
GVA Granite Construction Incorporated
82.52
-0.33%
PRIM Primoris Services Corporation
68.30
-0.26%
EME EMCOR Group, Inc.
439.43
-0.18%
STRL Sterling Infrastructure, Inc.
177.74
-0.94%
MTZ MasTec, Inc.
148.22
+0.39%
TPC Tutor Perini Corporation
32.71
+9.51%
PWR Quanta Services, Inc.
325.89
-0.11%