Frontline Ltd. (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 | 2024-05-15 12:08PM EDT | 20.00 | 7.10 | 7.10 | 7.70 | 0.00 | - | 1 | 10 | 75.59% |
| FRO240621C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 6.60 | 6.20 | 8.60 | 0.00 | - | 2 | 2 | 106.54% |
| FRO240621C00022000 | 2024-05-17 2:54PM EDT | 22.00 | 6.03 | 5.20 | 7.60 | +1.44 | +31.37% | 1 | 6 | 94.43% |
| FRO240621C00023000 | 2024-05-15 2:00PM EDT | 23.00 | 4.45 | 4.20 | 4.80 | 0.00 | - | 1 | 119 | 54.59% |
| FRO240621C00024000 | 2024-05-17 12:35PM EDT | 24.00 | 4.82 | 3.20 | 5.80 | +1.22 | +33.89% | 11 | 121 | 74.61% |
| FRO240621C00025000 | 2024-05-17 10:29AM EDT | 25.00 | 2.70 | 1.60 | 3.10 | -0.15 | -5.26% | 6 | 644 | 48.05% |
| FRO240621C00026000 | 2024-05-17 12:25PM EDT | 26.00 | 2.15 | 1.50 | 2.25 | +0.08 | +3.86% | 15 | 467 | 41.99% |
| FRO240621C00027000 | 2024-05-17 2:54PM EDT | 27.00 | 1.55 | 1.30 | 1.65 | +0.13 | +9.15% | 131 | 408 | 41.55% |
| FRO240621C00028000 | 2024-05-17 3:14PM EDT | 28.00 | 1.00 | 0.50 | 1.65 | +0.14 | +16.28% | 25 | 330 | 55.47% |
| FRO240621C00029000 | 2024-05-17 2:29PM EDT | 29.00 | 0.71 | 0.50 | 1.55 | +0.16 | +29.09% | 8 | 17 | 63.97% |
| FRO240621C00030000 | 2024-05-17 12:55PM EDT | 30.00 | 0.30 | 0.25 | 0.45 | -0.08 | -21.05% | 37 | 376 | 38.14% |
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 | 143.75% |
| FRO240621P00018000 | 2024-04-24 3:00PM EDT | 18.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 104.88% |
| FRO240621P00020000 | 2024-05-02 3:44PM EDT | 20.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 75.98% |
| FRO240621P00021000 | 2024-05-16 10:24AM EDT | 21.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 57.81% |
| FRO240621P00022000 | 2024-05-17 12:09PM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 694 | 59.57% |
| FRO240621P00023000 | 2024-05-17 3:16PM EDT | 23.00 | 0.15 | 0.10 | 1.75 | -0.12 | -44.44% | 10 | 26 | 82.76% |
| FRO240621P00024000 | 2024-05-17 2:54PM EDT | 24.00 | 0.30 | 0.20 | 1.40 | 0.00 | - | 24 | 238 | 66.11% |
| FRO240621P00025000 | 2024-05-17 11:42AM EDT | 25.00 | 0.45 | 0.35 | 0.55 | -0.10 | -18.18% | 11 | 170 | 45.41% |
| FRO240621P00026000 | 2024-05-15 12:45PM EDT | 26.00 | 1.02 | 0.80 | 0.90 | 0.00 | - | 1 | 110 | 46.29% |
| FRO240621P00027000 | 2024-05-16 11:56AM EDT | 27.00 | 1.25 | 0.00 | 1.45 | -0.55 | -30.56% | 105 | 15 | 49.95% |
| FRO240621P00028000 | 2024-05-10 1:41PM EDT | 28.00 | 2.40 | 0.10 | 1.90 | 0.00 | - | - | 5 | 47.51% |
© 2024 Yahoo. All rights reserved.