Frontline Ltd. (FRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO260116C00003000 | 2024-05-08 3:14PM EDT | 3.00 | 22.20 | 23.40 | 25.80 | 0.00 | - | 1 | 0 | 92.77% |
| FRO260116C00005000 | 2024-04-25 11:21AM EDT | 5.00 | 17.50 | 21.50 | 23.70 | 0.00 | - | 5 | 3 | 70.70% |
| FRO260116C00008000 | 2023-10-26 9:30AM EDT | 8.00 | 13.25 | 13.20 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| FRO260116C00010000 | 2023-11-29 2:40PM EDT | 10.00 | 11.50 | 7.70 | 12.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRO260116C00013000 | 2024-01-30 11:42AM EDT | 13.00 | 9.60 | 7.50 | 12.00 | 0.00 | - | 1 | 224 | 0.00% |
| FRO260116C00015000 | 2023-12-18 3:19PM EDT | 15.00 | 5.18 | 5.70 | 9.40 | 0.00 | - | 2,031 | 2,256 | 0.00% |
| FRO260116C00017000 | 2024-05-13 10:51AM EDT | 17.00 | 9.50 | 9.60 | 12.10 | 0.00 | - | 1 | 11 | 47.75% |
| FRO260116C00020000 | 2024-05-14 2:50PM EDT | 20.00 | 7.20 | 6.50 | 9.00 | 0.00 | - | 1 | 228 | 35.35% |
| FRO260116C00022000 | 2024-05-17 11:34AM EDT | 22.00 | 7.00 | 4.50 | 8.40 | +0.50 | +7.69% | 5 | 338 | 41.49% |
| FRO260116C00025000 | 2024-05-17 2:08PM EDT | 25.00 | 5.21 | 3.00 | 6.00 | +0.21 | +4.20% | 3 | 338 | 34.73% |
| FRO260116C00027000 | 2024-05-16 11:08AM EDT | 27.00 | 4.35 | 3.90 | 6.50 | 0.00 | - | 22 | 26 | 45.19% |
| FRO260116C00030000 | 2024-05-17 1:52PM EDT | 30.00 | 3.88 | 1.60 | 5.50 | +0.88 | +29.33% | 32 | 352 | 45.81% |
| FRO260116C00035000 | 2024-05-17 12:12PM EDT | 35.00 | 1.70 | 1.65 | 2.00 | 0.00 | - | 40 | 111 | 30.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO260116P00005000 | 2023-12-26 11:09AM EDT | 5.00 | 0.20 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 101.27% |
| FRO260116P00008000 | 2024-05-13 1:28PM EDT | 8.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 96.78% |
| FRO260116P00010000 | 2024-04-22 12:57PM EDT | 10.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 5 | 101.95% |
| FRO260116P00015000 | 2023-12-11 2:57PM EDT | 15.00 | 3.30 | 1.00 | 4.90 | 0.00 | - | 10 | 23 | 74.51% |
| FRO260116P00017000 | 2024-03-21 1:55PM EDT | 17.00 | 3.00 | 0.50 | 3.50 | 0.00 | - | 1 | 2 | 52.52% |
| FRO260116P00020000 | 2024-05-16 9:30AM EDT | 20.00 | 2.60 | 0.00 | 4.90 | 0.00 | - | 5 | 59 | 68.97% |
| FRO260116P00022000 | 2024-05-16 10:42AM EDT | 22.00 | 2.95 | 1.15 | 5.00 | 0.00 | - | 10 | 73 | 59.91% |
| FRO260116P00025000 | 2024-05-10 9:30AM EDT | 25.00 | 5.59 | 3.00 | 6.20 | 0.00 | - | 2 | 11 | 55.77% |
| FRO260116P00027000 | 2024-02-13 2:26PM EDT | 27.00 | 9.80 | 5.50 | 10.00 | 0.00 | - | - | 1 | 58.28% |
| FRO260116P00030000 | 2024-02-06 3:26PM EDT | 30.00 | 12.10 | 8.50 | 12.20 | 0.00 | - | 1 | 2 | 62.74% |
© 2024 Yahoo. All rights reserved.