Frontline plc (FRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517C00003000 | 2024-01-30 4:43PM EDT | 3.00 | 19.50 | 18.20 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 0.00% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 335.16% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 209.38% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 7.50 | 9.70 | 0.00 | - | 3 | 3 | 240.23% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.00 | 7.30 | 0.00 | - | 10 | 41 | 178.52% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 0.00% |
| FRO240517C00020000 | 2024-05-01 9:42AM EDT | 20.00 | 3.40 | 4.60 | 5.70 | 0.00 | - | 1 | 197 | 116.80% |
| FRO240517C00021000 | 2024-05-06 11:08AM EDT | 21.00 | 3.88 | 3.80 | 5.00 | 0.00 | - | 60 | 560 | 123.24% |
| FRO240517C00022000 | 2024-05-07 9:55AM EDT | 22.00 | 3.11 | 2.65 | 3.20 | +0.26 | +9.12% | 2 | 1,310 | 83.40% |
| FRO240517C00023000 | 2024-05-07 3:23PM EDT | 23.00 | 1.94 | 1.80 | 2.05 | -0.06 | -3.00% | 1 | 1,426 | 49.61% |
| FRO240517C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 1.10 | 0.85 | 1.25 | -0.05 | -4.35% | 4 | 1,949 | 45.51% |
| FRO240517C00025000 | 2024-05-07 3:33PM EDT | 25.00 | 0.60 | 0.50 | 0.65 | +0.08 | +15.38% | 78 | 1,374 | 43.36% |
| FRO240517C00026000 | 2024-05-07 3:31PM EDT | 26.00 | 0.19 | 0.20 | 0.25 | -0.02 | -9.52% | 3 | 2,088 | 39.84% |
| FRO240517C00027000 | 2024-05-07 9:36AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,127 | 41.41% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 53.91% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 55.86% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 57.81% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 97.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 437.11% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 396.48% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 360.16% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 326.95% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 285.55% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 273.05% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 241.80% |
| FRO240517P00016000 | 2024-05-02 2:30PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 216.80% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 110.16% |
| FRO240517P00018000 | 2024-05-02 3:11PM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 171.09% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 309 | 149.41% |
| FRO240517P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,479 | 67.97% |
| FRO240517P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 613 | 54.69% |
| FRO240517P00022000 | 2024-05-07 12:06PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 2 | 2,146 | 57.03% |
| FRO240517P00023000 | 2024-05-06 3:46PM EDT | 23.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,225 | 46.68% |
| FRO240517P00024000 | 2024-05-07 1:59PM EDT | 24.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 5 | 3,693 | 39.84% |
| FRO240517P00025000 | 2024-05-07 12:14PM EDT | 25.00 | 0.70 | 0.60 | 0.75 | -0.13 | -15.66% | 7 | 75 | 41.50% |
| FRO240517P00026000 | 2024-05-06 11:36AM EDT | 26.00 | 1.42 | 0.00 | 3.30 | 0.00 | - | 100 | 75 | 58.59% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 1.80 | 4.30 | 0.00 | - | 3 | 140 | 104.49% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 399.80% |
© 2024 Yahoo. All rights reserved.