Federal Realty Investment Trust (FRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517C00045000 | 2023-12-28 4:32PM EDT | 45.00 | 60.00 | 56.60 | 61.50 | 0.00 | - | 2 | 0 | 341.31% |
| FRT240517C00065000 | 2023-12-28 4:28PM EDT | 65.00 | 39.90 | 36.70 | 41.50 | 0.00 | - | 1 | 0 | 211.91% |
| FRT240517C00080000 | 2024-03-11 11:40AM EDT | 80.00 | 21.88 | 18.10 | 22.90 | 0.00 | - | 3 | 0 | 103.17% |
| FRT240517C00085000 | 2024-03-12 9:30AM EDT | 85.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FRT240517C00090000 | 2024-04-30 11:28AM EDT | 90.00 | 14.08 | 9.50 | 14.00 | 0.00 | - | 2 | 8 | 86.55% |
| FRT240517C00095000 | 2024-04-26 3:44PM EDT | 95.00 | 8.30 | 5.00 | 9.50 | 0.00 | - | 2 | 7 | 71.14% |
| FRT240517C00100000 | 2024-05-03 1:31PM EDT | 100.00 | 2.13 | 2.30 | 3.80 | -3.97 | -65.08% | 19 | 910 | 35.18% |
| FRT240517C00105000 | 2024-05-03 12:38PM EDT | 105.00 | 0.50 | 0.25 | 1.55 | -1.70 | -77.27% | 4 | 161 | 35.86% |
| FRT240517C00110000 | 2024-05-02 9:42AM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 109 | 68.95% |
| FRT240517C00115000 | 2024-03-06 12:32PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 56.40% |
| FRT240517C00120000 | 2024-04-29 10:33AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 44.92% |
| FRT240517C00125000 | 2024-01-12 11:45AM EDT | 125.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 50 | 116.94% |
| FRT240517C00140000 | 2023-12-12 10:39AM EDT | 140.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | - | 5 | 134.86% |
| FRT240517C00145000 | 2024-01-18 4:33PM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 92.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517P00055000 | 2023-12-01 10:58AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 164.45% |
| FRT240517P00060000 | 2023-10-31 11:25AM EDT | 60.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 10 | 70 | 239.31% |
| FRT240517P00065000 | 2023-11-02 1:28PM EDT | 65.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 1 | 100 | 172.66% |
| FRT240517P00070000 | 2024-01-02 1:22PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 193.60% |
| FRT240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 167.38% |
| FRT240517P00080000 | 2024-05-02 11:22AM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 48 | 142.29% |
| FRT240517P00085000 | 2024-05-02 1:51PM EDT | 85.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 5 | 35 | 56.45% |
| FRT240517P00090000 | 2024-04-30 10:07AM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 60.40% |
| FRT240517P00095000 | 2024-05-03 2:49PM EDT | 95.00 | 0.25 | 0.10 | 0.35 | -0.04 | -13.79% | 1 | 97 | 32.03% |
| FRT240517P00100000 | 2024-05-03 2:32PM EDT | 100.00 | 1.00 | 0.00 | 1.10 | +0.35 | +53.85% | 3 | 97 | 25.54% |
| FRT240517P00105000 | 2024-05-02 12:39PM EDT | 105.00 | 1.70 | 2.55 | 4.20 | 0.00 | - | 5 | 5 | 31.01% |
© 2024 Yahoo. All rights reserved.