Frontline Ltd. (FRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor17 May 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 | 292.58% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 196.29% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 7.30 | 8.30 | 0.00 | - | 1 | 3 | 122.66% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.00 | 7.30 | 0.00 | - | 10 | 41 | 164.84% |
| 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 | 4.40 | 6.50 | 0.00 | - | 1 | 197 | 136.91% |
| FRO240517C00021000 | 2024-05-02 2:52PM EDT | 21.00 | 3.70 | 3.40 | 4.10 | 0.00 | - | 114 | 560 | 57.03% |
| FRO240517C00022000 | 2024-05-02 2:03PM EDT | 22.00 | 2.40 | 2.45 | 2.95 | 0.00 | - | 4 | 1,330 | 62.70% |
| FRO240517C00023000 | 2024-05-02 2:25PM EDT | 23.00 | 2.00 | 0.00 | 1.90 | +0.20 | +11.11% | 2 | 1,431 | 42.87% |
| FRO240517C00024000 | 2024-05-03 10:04AM EDT | 24.00 | 1.17 | 1.05 | 1.20 | +0.02 | +1.74% | 3 | 1,979 | 42.48% |
| FRO240517C00025000 | 2024-05-03 11:18AM EDT | 25.00 | 0.57 | 0.55 | 0.65 | -0.04 | -6.56% | 8 | 1,221 | 40.53% |
| FRO240517C00026000 | 2024-05-02 3:46PM EDT | 26.00 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 1 | 2,080 | 35.94% |
| FRO240517C00027000 | 2024-05-03 9:30AM EDT | 27.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 1,099 | 36.52% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 46.48% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 47.66% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 133 | 55.47% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 81.84% |
Putsfor17 May 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 | 2.15 | 0.00 | - | 5 | 0 | 484.77% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 253.13% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 291.80% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 207.03% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 231.25% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 220.51% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 161.33% |
| FRO240517P00016000 | 2024-05-02 2:30PM EDT | 16.00 | 0.01 | 0.20 | 0.15 | 0.00 | - | 4 | 21 | 143.75% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 88.28% |
| FRO240517P00018000 | 2024-05-02 3:11PM EDT | 18.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 239 | 92.19% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 309 | 88.28% |
| FRO240517P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,479 | 66.02% |
| FRO240517P00021000 | 2024-05-02 2:51PM EDT | 21.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 613 | 57.03% |
| FRO240517P00022000 | 2024-05-02 2:24PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,153 | 44.14% |
| FRO240517P00023000 | 2024-05-03 9:57AM EDT | 23.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 25 | 1,222 | 39.26% |
| FRO240517P00024000 | 2024-05-02 2:36PM EDT | 24.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 82 | 3,680 | 39.75% |
| FRO240517P00025000 | 2024-05-03 10:07AM EDT | 25.00 | 1.00 | 0.85 | 0.95 | -0.42 | -29.58% | 3 | 83 | 37.99% |
| FRO240517P00026000 | 2024-05-03 9:39AM EDT | 26.00 | 1.65 | 1.50 | 1.65 | -1.45 | -46.77% | 1 | 66 | 39.06% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 2.10 | 4.30 | 0.00 | - | 3 | 140 | 85.55% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 321.09% |
© 2024 Yahoo. All rights reserved.