FTV - Fortive Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTV190719C00075000 2019-06-20 11:26AM EDT 75.00 5.59 0.00 0.00 0.00 - 1 0 0.00%
FTV190719C00080000 2019-07-10 3:57PM EDT 80.00 0.62 0.00 0.00 0.00 - 20 0 0.00%
FTV190719C00080500 2019-06-26 10:59AM EDT 80.50 1.69 0.00 0.00 0.00 - - 0 0.00%
FTV190719C00081500 2019-07-12 11:34AM EDT 81.50 0.43 0.00 0.00 0.00 - 99 0 3.13%
FTV190719C00082000 2019-07-15 11:26AM EDT 82.00 0.18 0.00 0.00 0.00 - 4 0 3.13%
FTV190719C00082500 2019-07-08 10:38AM EDT 82.50 0.42 0.00 0.00 0.00 - 2 0 6.25%
FTV190719C00083000 2019-07-03 12:17PM EDT 83.00 0.69 0.00 0.00 0.00 - - 0 6.25%
FTV190719C00083500 2019-07-03 11:51AM EDT 83.50 0.49 0.00 0.00 0.00 - - 0 6.25%
FTV190719C00084000 2019-07-15 9:51AM EDT 84.00 0.04 0.00 0.00 0.00 - 13 0 12.50%
FTV190719C00084500 2019-07-09 10:18AM EDT 84.50 0.05 0.00 0.00 0.00 - 1 0 12.50%
FTV190719C00085000 2019-06-14 11:09AM EDT 85.00 0.14 0.00 0.45 0.00 - 2 2 53.42%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FTV190719P00065000 2019-05-21 9:37AM EDT 65.00 0.40 0.00 0.26 0.00 - - 1 116.02%
FTV190719P00075000 2019-07-01 11:23AM EDT 75.00 0.01 0.00 0.00 0.00 - 3 0 12.50%
FTV190719P00078500 2019-07-11 11:46AM EDT 78.50 0.49 0.00 0.00 0.00 - - 0 6.25%
FTV190719P00079000 2019-07-11 11:47AM EDT 79.00 0.63 0.00 0.00 0.00 - - 0 6.25%
FTV190719P00079500 2019-07-11 11:46AM EDT 79.50 0.81 0.00 0.00 0.00 - 11 0 3.13%
FTV190719P00080000 2019-07-10 10:51AM EDT 80.00 0.90 0.00 0.00 0.00 - 4 0 3.13%
FTV190719P00080500 2019-07-09 10:01AM EDT 80.50 0.99 0.00 0.00 0.00 - 6 0 0.78%
FTV190719P00081000 2019-07-02 11:04AM EDT 81.00 0.81 0.00 0.00 0.00 - - 0 0.00%
FTV190719P00081500 2019-07-03 10:51AM EDT 81.50 0.99 0.00 0.00 0.00 - - 0 0.00%
FTV190719P00082000 2019-07-03 12:02PM EDT 82.00 1.03 0.00 0.00 0.00 - - 0 0.00%
FTV190719P00082500 2019-07-01 11:03AM EDT 82.50 1.38 0.00 0.00 0.00 - - 0 0.00%