Mail

Canada markets closed

S&P/TSX
16,065.35
+153.09(+0.96%)
S&P 500
3,298.46
+51.87(+1.60%)
DOW
27,173.96
+358.52(+1.34%)

Forterra, Inc. (FRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.19+0.28 (+2.61%)

At close: 4:00PM EDT

11.19 0.00 (0.00%)
After hours: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforOctober 16, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FRTA201016C00002500	2020-09-21 10:33AM EDT	2.50	8.00	8.20	9.50	0.00	-	1	0	415.63%
FRTA201016C00007500	2020-09-11 1:18PM EDT	7.50	8.30	3.30	4.40	0.00	-	40	20	132.42%
FRTA201016C00010000	2020-09-25 3:10PM EDT	10.00	1.78	1.45	2.20	+0.03	+1.71%	2	7	109.18%
FRTA201016C00012500	2020-09-25 3:57PM EDT	12.50	0.43	0.40	0.50	+0.03	+7.50%	150	0	83.40%
FRTA201016C00015000	2020-09-25 1:21PM EDT	15.00	0.15	0.15	0.20	0.00	-	5	82	99.22%
FRTA201016C00017500	2020-09-25 11:52AM EDT	17.50	0.05	0.05	0.15	-0.15	-75.00%	1	0	116.41%
FRTA201016C00020000	2020-09-21 9:48AM EDT	20.00	0.10	0.00	0.90	0.00	-	5	39	204.30%
FRTA201016C00022500	2020-09-14 9:30AM EDT	22.50	0.30	0.00	0.90	0.00	-	2	3	229.30%

PutsforOctober 16, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FRTA201016P00010000	2020-09-24 10:28AM EDT	10.00	0.70	0.30	0.80	0.00	-	1	0	100.59%
FRTA201016P00012500	2020-09-25 11:37AM EDT	12.50	1.95	1.60	1.95	0.00	-	1	0	85.35%
FRTA201016P00015000	2020-09-18 12:01PM EDT	15.00	3.12	3.50	4.20	0.00	-	2	14	71.48%
FRTA201016P00017500	2020-09-15 9:43AM EDT	17.50	5.30	6.10	6.60	0.00	-	3	3	99.22%
FRTA201016P00020000	2020-09-21 12:07AM EDT	20.00	7.42	8.50	9.20	0.00	-	-	3	121.88%
FRTA201016P00022500	2020-09-14 11:09AM EDT	22.50	5.50	11.00	11.60	0.00	-	3	0	205.08%