Frontline plc (FRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621C00020000 | 2024-05-21 2:57PM EDT | 20.00 | 9.10 | 8.00 | 9.90 | 0.00 | - | 1 | 9 | 144.53% |
| FRO240621C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 6.60 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 140.14% |
| FRO240621C00022000 | 2024-05-21 1:26PM EDT | 22.00 | 7.10 | 5.90 | 8.50 | 0.00 | - | 3 | 4 | 131.25% |
| FRO240621C00023000 | 2024-05-22 10:13AM EDT | 23.00 | 5.20 | 4.80 | 7.40 | 0.00 | - | 1 | 88 | 110.25% |
| FRO240621C00024000 | 2024-05-31 12:26PM EDT | 24.00 | 4.46 | 3.80 | 6.40 | +0.33 | +7.99% | 4 | 118 | 95.80% |
| FRO240621C00025000 | 2024-05-24 3:16PM EDT | 25.00 | 4.05 | 3.20 | 3.90 | 0.00 | - | 2 | 609 | 50.10% |
| FRO240621C00026000 | 2024-05-30 10:48AM EDT | 26.00 | 2.21 | 1.30 | 3.90 | 0.00 | - | 1 | 515 | 101.86% |
| FRO240621C00027000 | 2024-05-31 12:02PM EDT | 27.00 | 1.76 | 1.55 | 1.80 | +0.16 | +10.00% | 4 | 435 | 38.97% |
| FRO240621C00028000 | 2024-05-31 1:14PM EDT | 28.00 | 1.20 | 0.95 | 1.30 | +0.30 | +33.33% | 123 | 767 | 43.07% |
| FRO240621C00029000 | 2024-05-31 1:54PM EDT | 29.00 | 0.61 | 0.45 | 0.65 | +0.06 | +10.91% | 60 | 1,548 | 35.55% |
| FRO240621C00030000 | 2024-05-31 12:09PM EDT | 30.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 776 | 35.55% |
| FRO240621C00031000 | 2024-05-31 3:29PM EDT | 31.00 | 0.15 | 0.10 | 0.30 | -0.22 | -59.46% | 5 | 78 | 42.97% |
| FRO240621C00032000 | 2024-05-30 10:04AM EDT | 32.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 41.80% |
| FRO240621C00033000 | 2024-05-30 3:44PM EDT | 33.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 105 | 49.12% |
| FRO240621C00034000 | 2024-05-28 10:48AM EDT | 34.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.06% |
| FRO240621C00035000 | 2024-05-28 10:47AM EDT | 35.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 94.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621P00016000 | 2024-04-18 3:16PM EDT | 16.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 197.07% |
| FRO240621P00018000 | 2024-04-24 3:00PM EDT | 18.00 | 0.33 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 209.96% |
| FRO240621P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 2 | 30 | 175.98% |
| FRO240621P00021000 | 2024-05-16 10:24AM EDT | 21.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 127.54% |
| FRO240621P00022000 | 2024-05-21 9:35AM EDT | 22.00 | 0.22 | 0.00 | 0.25 | +0.12 | +120.00% | 22 | 673 | 72.27% |
| FRO240621P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.46 | 0.00 | 1.75 | 0.00 | - | 2 | 36 | 115.82% |
| FRO240621P00024000 | 2024-05-21 3:57PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 126 | 124 | 58.79% |
| FRO240621P00025000 | 2024-05-31 3:08PM EDT | 25.00 | 0.17 | 0.10 | 0.30 | -0.13 | -43.33% | 2 | 336 | 54.88% |
| FRO240621P00026000 | 2024-05-31 2:46PM EDT | 26.00 | 0.30 | 0.25 | 0.60 | -0.10 | -25.00% | 3 | 3,107 | 58.40% |
| FRO240621P00027000 | 2024-05-31 2:45PM EDT | 27.00 | 0.53 | 0.10 | 2.65 | -0.22 | -29.33% | 13 | 266 | 76.17% |
| FRO240621P00028000 | 2024-05-31 2:38PM EDT | 28.00 | 1.00 | 0.95 | 1.35 | -0.15 | -13.04% | 33 | 815 | 57.23% |
| FRO240621P00029000 | 2024-05-31 10:44AM EDT | 29.00 | 1.63 | 0.80 | 2.25 | -0.37 | -18.50% | 27 | 70 | 70.70% |
| FRO240621P00030000 | 2024-05-21 11:37AM EDT | 30.00 | 2.26 | 1.15 | 3.30 | 0.00 | - | - | 30 | 87.06% |
| FRO240621P00031000 | 2024-05-21 10:25AM EDT | 31.00 | 1.55 | 2.80 | 4.00 | 0.00 | - | - | 1 | 62.99% |
| FRO240621P00036000 | 2024-05-28 10:46AM EDT | 36.00 | 9.40 | 6.10 | 9.70 | 0.00 | - | 1 | 1 | 75.00% |
© 2024 Yahoo. All rights reserved.