Frontline plc (FRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO231020C00010000 | 2023-09-12 12:49PM EDT | 10.00 | 6.90 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 123.44% |
| FRO231020C00014000 | 2023-09-21 12:59PM EDT | 14.00 | 3.70 | 4.60 | 5.30 | 0.00 | - | 1 | 1 | 97.27% |
| FRO231020C00015000 | 2023-09-27 3:13PM EDT | 15.00 | 3.49 | 3.50 | 4.10 | 0.00 | - | 5 | 86 | 50.00% |
| FRO231020C00016000 | 2023-09-28 10:35AM EDT | 16.00 | 2.30 | 2.80 | 2.95 | 0.00 | - | 10 | 112 | 52.34% |
| FRO231020C00017000 | 2023-09-29 10:48AM EDT | 17.00 | 1.91 | 1.90 | 2.00 | +0.11 | +6.11% | 5 | 601 | 49.22% |
| FRO231020C00018000 | 2023-09-29 2:36PM EDT | 18.00 | 1.11 | 1.10 | 1.20 | +0.11 | +11.00% | 342 | 1,131 | 43.46% |
| FRO231020C00019000 | 2023-09-29 3:57PM EDT | 19.00 | 0.54 | 0.50 | 0.60 | +0.09 | +20.00% | 59 | 356 | 39.94% |
| FRO231020C00020000 | 2023-09-29 3:30PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 462 | 323 | 38.48% |
| FRO231020C00021000 | 2023-09-25 2:26PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 39.45% |
| FRO231020C00023000 | 2023-08-21 12:31PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 66.99% |
| FRO231020C00024000 | 2023-08-23 3:33PM EDT | 24.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 69.53% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO231020P00010000 | 2023-08-25 10:48AM EDT | 10.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 160.94% |
| FRO231020P00013000 | 2023-09-11 1:00PM EDT | 13.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 1 | 102.34% |
| FRO231020P00014000 | 2023-09-15 3:52PM EDT | 14.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 28 | 85.16% |
| FRO231020P00015000 | 2023-09-27 1:22PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 7 | 166 | 64.45% |
| FRO231020P00016000 | 2023-09-29 10:05AM EDT | 16.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 1,878 | 53.13% |
| FRO231020P00017000 | 2023-09-29 1:04PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 25 | 707 | 42.77% |
| FRO231020P00018000 | 2023-09-29 3:55PM EDT | 18.00 | 0.34 | 0.30 | 0.35 | -0.01 | -2.86% | 35 | 481 | 38.97% |
| FRO231020P00019000 | 2023-09-29 3:46PM EDT | 19.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 6 | 6 | 38.87% |
| FRO231020P00020000 | 2023-09-28 3:36PM EDT | 20.00 | 1.51 | 1.35 | 1.45 | 0.00 | - | 6 | 19 | 37.11% |
| FRO231020P00021000 | 2023-09-28 9:35AM EDT | 21.00 | 3.10 | 2.05 | 2.35 | 0.00 | - | 2 | 0 | 42.58% |
© 2023 Yahoo. All rights reserved.
