FTV - Fortive Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for March 22, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTV190322C00066500 2019-02-01 10:30AM EDT 66.50 9.55 13.80 17.55 0.00 - 10 10 167.58%
FTV190322C00075500 2019-02-20 10:44AM EDT 75.50 6.15 5.25 9.50 0.00 - 2 0 133.89%
FTV190322C00080000 2019-03-04 1:16PM EDT 80.00 3.40 1.18 5.25 0.00 - 3 3 94.87%
FTV190322C00081500 2019-03-08 2:59PM EDT 81.50 0.68 1.23 4.90 0.00 - 4 0 56.20%
FTV190322C00082000 2019-02-26 1:25PM EDT 82.00 1.60 0.69 1.84 0.00 - 3 3 27.30%
FTV190322C00083000 2019-02-26 1:37PM EDT 83.00 1.12 0.13 1.28 0.00 - 5 5 29.88%
FTV190322C00083500 2019-03-07 1:12PM EDT 83.50 0.60 0.37 1.89 0.00 - 20 11 54.93%
FTV190322C00084500 2019-02-19 10:32AM EDT 84.50 0.81 0.00 2.06 0.00 - 13 13 72.75%
Puts for March 22, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTV190322P00077000 2019-02-21 12:44PM EDT 77.00 1.00 0.06 1.00 0.00 - 7 7 76.47%
FTV190322P00078000 2019-02-26 1:37PM EDT 78.00 0.71 0.00 2.14 0.00 - 11 11 90.58%
FTV190322P00081500 2019-03-07 1:12PM EDT 81.50 1.39 0.01 3.70 0.00 - 20 11 79.00%
FTV190322P00082000 2019-03-01 1:53PM EDT 82.00 1.35 0.55 1.32 0.00 - 8 8 56.74%