UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,254.95 -169.48 (-0.32%)
Frontline Ltd. (FRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 771.09% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 159.38% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 183.11% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 228.22% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 6.00 | 7.00 | 0.00 | - | 1 | 3 | 75.98% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.00 | 5.80 | 0.00 | - | 10 | 41 | 95.90% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.10 | 5.00 | 0.00 | - | 1 | 54 | 59.77% |
| FRO240517C00020000 | 2024-04-23 9:52AM EDT | 20.00 | 3.17 | 3.20 | 4.00 | +0.17 | +5.67% | 1 | 208 | 52.83% |
| FRO240517C00021000 | 2024-04-22 11:53AM EDT | 21.00 | 2.20 | 2.55 | 2.85 | 0.00 | - | 2 | 573 | 56.45% |
| FRO240517C00022000 | 2024-04-23 3:45PM EDT | 22.00 | 1.82 | 1.75 | 1.90 | +0.33 | +22.15% | 52 | 1,324 | 44.24% |
| FRO240517C00023000 | 2024-04-23 1:08PM EDT | 23.00 | 1.21 | 1.10 | 1.25 | +0.29 | +31.52% | 179 | 1,098 | 42.58% |
| FRO240517C00024000 | 2024-04-23 3:59PM EDT | 24.00 | 0.65 | 0.65 | 0.70 | +0.15 | +30.00% | 111 | 2,052 | 39.06% |
| FRO240517C00025000 | 2024-04-23 3:49PM EDT | 25.00 | 0.33 | 0.30 | 0.35 | +0.10 | +43.48% | 73 | 1,089 | 37.11% |
| FRO240517C00026000 | 2024-04-23 1:26PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 16 | 2,047 | 39.06% |
| FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 1,098 | 39.65% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 46.88% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 367 | 65.43% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 133 | 52.34% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 74.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 2023-09-14 2:30PM EDT | 9.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | - | 5 | 265.63% |
| FRO240517P00010000 | 2023-10-25 10:22AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 216.41% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.10 | 0.05 | 0.00 | - | 5 | 7 | 138.28% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 169.14% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 160.55% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 89.84% |
| FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 146.88% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 60.16% |
| FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 240 | 50.78% |
| FRO240517P00019000 | 2024-04-18 1:13PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 309 | 55.08% |
| FRO240517P00020000 | 2024-04-23 11:12AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 9 | 1,478 | 49.22% |
| FRO240517P00021000 | 2024-04-23 12:36PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 9 | 585 | 41.41% |
| FRO240517P00022000 | 2024-04-23 1:54PM EDT | 22.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 323 | 2,040 | 39.75% |
| FRO240517P00023000 | 2024-04-23 9:48AM EDT | 23.00 | 1.00 | 0.65 | 0.80 | +0.01 | +1.01% | 13 | 885 | 40.92% |
| FRO240517P00024000 | 2024-04-23 1:04PM EDT | 24.00 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 9 | 3,670 | 37.40% |
| FRO240517P00025000 | 2024-04-19 9:57AM EDT | 25.00 | 2.05 | 1.75 | 4.20 | 0.00 | - | 20 | 84 | 82.67% |
| FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 2.40 | 3.20 | 0.00 | - | 1 | 66 | 61.33% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 3.20 | 5.70 | 0.00 | - | 3 | 141 | 84.18% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 222.90% |
© 2024 Yahoo. All rights reserved.