Frontline plc (FRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO241018C00015000 | 2024-09-18 10:49AM EDT | 15.00 | 8.30 | 8.80 | 11.50 | 0.00 | - | 8 | 2 | 244.53% |
| FRO241018C00020000 | 2024-10-03 3:58PM EDT | 20.00 | 4.80 | 4.10 | 4.80 | 0.00 | - | 35 | 146 | 99.02% |
| FRO241018C00021000 | 2024-10-03 12:27PM EDT | 21.00 | 3.78 | 3.10 | 4.10 | 0.00 | - | 2 | 170 | 58.20% |
| FRO241018C00022000 | 2024-10-03 11:06AM EDT | 22.00 | 2.95 | 2.30 | 4.60 | +0.27 | +10.07% | 5 | 426 | 111.23% |
| FRO241018C00023000 | 2024-10-04 2:05PM EDT | 23.00 | 1.97 | 1.10 | 2.55 | -0.08 | -3.90% | 72 | 1,857 | 94.53% |
| FRO241018C00024000 | 2024-10-04 3:39PM EDT | 24.00 | 1.08 | 0.90 | 1.10 | -0.24 | -18.18% | 47 | 2,007 | 44.92% |
| FRO241018C00025000 | 2024-10-04 12:25PM EDT | 25.00 | 0.65 | 0.15 | 0.65 | -0.15 | -18.75% | 200 | 793 | 46.88% |
| FRO241018C00026000 | 2024-10-04 2:50PM EDT | 26.00 | 0.28 | 0.00 | 0.35 | -0.07 | -20.00% | 51 | 125 | 47.75% |
| FRO241018C00027000 | 2024-10-04 2:01PM EDT | 27.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 2 | 15 | 46.09% |
| FRO241018C00028000 | 2024-10-03 2:16PM EDT | 28.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 54.69% |
| FRO241018C00029000 | 2024-08-15 12:51PM EDT | 29.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | - | 29 | 61.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO241018P00018000 | 2024-08-29 10:10AM EDT | 18.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 214.26% |
| FRO241018P00019000 | 2024-09-26 1:13PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 126.37% |
| FRO241018P00020000 | 2024-10-04 3:23PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 6 | 136 | 74.02% |
| FRO241018P00021000 | 2024-10-04 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 1 | 284 | 59.77% |
| FRO241018P00022000 | 2024-10-04 3:23PM EDT | 22.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 12 | 1,014 | 51.37% |
| FRO241018P00023000 | 2024-10-03 2:18PM EDT | 23.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 95 | 460 | 43.95% |
| FRO241018P00024000 | 2024-10-04 3:52PM EDT | 24.00 | 0.52 | 0.45 | 0.60 | +0.05 | +10.64% | 145 | 329 | 45.51% |
| FRO241018P00025000 | 2024-10-04 9:47AM EDT | 25.00 | 1.02 | 0.95 | 2.30 | +0.02 | +2.00% | 2 | 61 | 73.34% |
| FRO241018P00026000 | 2024-09-19 3:58PM EDT | 26.00 | 2.16 | 1.45 | 1.85 | 0.00 | - | 1 | 2 | 48.44% |
| FRO241018P00027000 | 2024-08-16 10:36AM EDT | 27.00 | 2.73 | 3.90 | 5.00 | 0.00 | - | 50 | 50 | 157.72% |
© 2024 Yahoo. All rights reserved.