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 | 971.88% |
FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 201.76% |
FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 230.66% |
FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 286.52% |
FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 6.00 | 8.50 | 0.00 | - | 1 | 3 | 183.20% |
FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.00 | 7.30 | 0.00 | - | 10 | 41 | 152.93% |
FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 77.34% |
FRO240517C00020000 | 2024-04-30 11:45AM EDT | 20.00 | 3.40 | 3.10 | 4.90 | -0.58 | -14.57% | 1 | 197 | 101.17% |
FRO240517C00021000 | 2024-04-26 1:55PM EDT | 21.00 | 2.95 | 2.45 | 3.40 | 0.00 | - | 12 | 571 | 76.86% |
FRO240517C00022000 | 2024-05-01 9:32AM EDT | 22.00 | 1.95 | 1.60 | 3.40 | -0.15 | -7.14% | 1 | 1,333 | 90.72% |
FRO240517C00023000 | 2024-05-01 12:44PM EDT | 23.00 | 0.97 | 0.95 | 1.05 | -0.10 | -9.35% | 3 | 1,450 | 43.36% |
FRO240517C00024000 | 2024-05-01 1:08PM EDT | 24.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 23 | 2,480 | 41.41% |
FRO240517C00025000 | 2024-05-01 2:18PM EDT | 25.00 | 0.21 | 0.20 | 0.30 | -0.09 | -30.00% | 41 | 1,159 | 43.56% |
FRO240517C00026000 | 2024-05-01 10:19AM EDT | 26.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 2,062 | 39.84% |
FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,099 | 42.58% |
FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 50.78% |
FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 51.56% |
FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 58.59% |
FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 93.36% |
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 | 2.15 | 0.00 | - | 5 | 0 | 456.25% |
FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 271.48% |
FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 270.31% |
FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 160.94% |
FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 211.33% |
FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 200.39% |
FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 112.50% |
FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 183.40% |
FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 75.00% |
FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 240 | 71.48% |
FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 309 | 68.75% |
FRO240517P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,481 | 55.08% |
FRO240517P00021000 | 2024-04-30 1:22PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 49 | 614 | 46.88% |
FRO240517P00022000 | 2024-05-01 10:27AM EDT | 22.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 4 | 2,156 | 42.97% |
FRO240517P00023000 | 2024-05-01 1:36PM EDT | 23.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 46 | 1,198 | 42.87% |
FRO240517P00024000 | 2024-05-01 1:07PM EDT | 24.00 | 1.20 | 1.00 | 1.15 | +0.35 | +41.18% | 10 | 3,670 | 40.92% |
FRO240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 2.33 | 1.75 | 1.90 | 0.00 | - | 1 | 83 | 42.97% |
FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 2.30 | 4.50 | 0.00 | - | 1 | 66 | 87.60% |
FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 2.20 | 5.40 | 0.00 | - | 3 | 140 | 59.18% |
FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 278.03% |