Fisker Inc. (FSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220701C00005000 | 2022-06-14 11:39AM EDT | 5.00 | 3.32 | 2.87 | 4.30 | 0.00 | - | - | 2 | 342.19% |
| FSR220701C00007000 | 2022-06-24 11:15AM EDT | 7.00 | 2.10 | 1.21 | 2.33 | -0.14 | -6.25% | 1 | 5 | 195.31% |
| FSR220701C00007500 | 2022-06-16 11:07AM EDT | 7.50 | 0.99 | 1.08 | 1.85 | 0.00 | - | 1 | 1 | 166.41% |
| FSR220701C00008000 | 2022-06-24 12:10PM EDT | 8.00 | 1.25 | 1.17 | 1.37 | -0.06 | -4.58% | 60 | 64 | 100.78% |
| FSR220701C00008500 | 2022-06-24 3:43PM EDT | 8.50 | 0.81 | 0.80 | 0.92 | -0.11 | -11.96% | 38 | 53 | 95.31% |
| FSR220701C00009000 | 2022-06-24 3:59PM EDT | 9.00 | 0.50 | 0.49 | 0.56 | -0.13 | -20.63% | 2,265 | 203 | 91.02% |
| FSR220701C00009500 | 2022-06-24 3:58PM EDT | 9.50 | 0.27 | 0.27 | 0.32 | -0.13 | -32.50% | 675 | 686 | 90.63% |
| FSR220701C00010000 | 2022-06-24 3:57PM EDT | 10.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 1,265 | 3,346 | 87.50% |
| FSR220701C00010500 | 2022-06-24 3:56PM EDT | 10.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 104 | 914 | 92.19% |
| FSR220701C00011000 | 2022-06-24 3:59PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 125 | 257 | 98.44% |
| FSR220701C00011500 | 2022-06-24 10:56AM EDT | 11.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 28 | 449 | 114.06% |
| FSR220701C00012000 | 2022-06-24 11:50AM EDT | 12.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 2 | 101 | 126.56% |
| FSR220701C00012500 | 2022-06-24 2:07PM EDT | 12.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 6 | 188 | 132.81% |
| FSR220701C00013000 | 2022-06-24 11:11AM EDT | 13.00 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 1 | 52 | 165.63% |
| FSR220701C00013500 | 2022-06-09 11:30AM EDT | 13.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 14 | 15 | 182.81% |
| FSR220701C00014000 | 2022-06-24 1:08PM EDT | 14.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 9 | 192.19% |
| FSR220701C00014500 | 2022-06-09 11:34AM EDT | 14.50 | 0.04 | 0.00 | 0.62 | 0.00 | - | 18 | 20 | 318.75% |
| FSR220701C00015000 | 2022-06-24 9:50AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | +0.04 | +400.00% | 1 | 155 | 196.88% |
| FSR220701C00015500 | 2022-05-26 11:23AM EDT | 15.50 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 251.56% |
| FSR220701C00016000 | 2022-06-21 12:31PM EDT | 16.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 259.38% |
| FSR220701C00017000 | 2022-05-20 1:22PM EDT | 17.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 20 | 21 | 590.23% |
| FSR220701C00018000 | 2022-05-20 1:22PM EDT | 18.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 40 | 40 | 616.41% |
| FSR220701C00020000 | 2022-06-21 10:24AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 278.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220701P00004500 | 2022-06-21 11:23AM EDT | 4.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 100 | 112 | 368.75% |
| FSR220701P00005000 | 2022-06-22 1:16PM EDT | 5.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 169 | 334.38% |
| FSR220701P00005500 | 2022-06-24 1:09PM EDT | 5.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 158 | 198.44% |
| FSR220701P00006000 | 2022-06-22 10:29AM EDT | 6.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 110 | 128 | 196.88% |
| FSR220701P00006500 | 2022-06-24 3:33PM EDT | 6.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 220 | 426 | 170.31% |
| FSR220701P00007000 | 2022-06-24 3:21PM EDT | 7.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1,079 | 179 | 153.13% |
| FSR220701P00007500 | 2022-06-24 3:42PM EDT | 7.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 241 | 4,070 | 135.16% |
| FSR220701P00008000 | 2022-06-24 3:51PM EDT | 8.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 97 | 1,851 | 119.53% |
| FSR220701P00008500 | 2022-06-24 3:59PM EDT | 8.50 | 0.21 | 0.21 | 0.25 | -0.03 | -12.50% | 95 | 649 | 110.94% |
| FSR220701P00009000 | 2022-06-24 3:40PM EDT | 9.00 | 0.43 | 0.37 | 0.41 | -0.05 | -10.42% | 475 | 301 | 103.13% |
| FSR220701P00009500 | 2022-06-24 3:35PM EDT | 9.50 | 0.72 | 0.64 | 0.67 | +0.07 | +10.77% | 334 | 137 | 101.56% |
| FSR220701P00010000 | 2022-06-24 3:06PM EDT | 10.00 | 1.10 | 0.98 | 1.13 | -0.02 | -1.79% | 225 | 292 | 114.06% |
| FSR220701P00010500 | 2022-06-24 11:23AM EDT | 10.50 | 1.56 | 1.41 | 2.37 | +0.15 | +10.64% | 2 | 1,040 | 222.66% |
| FSR220701P00011000 | 2022-06-24 12:41PM EDT | 11.00 | 1.99 | 1.79 | 2.22 | -0.18 | -8.29% | 116 | 324 | 153.91% |
| FSR220701P00011500 | 2022-06-23 12:02PM EDT | 11.50 | 2.41 | 2.30 | 2.93 | 0.00 | - | 2 | 64 | 207.81% |
| FSR220701P00012000 | 2022-06-10 9:47AM EDT | 12.00 | 2.89 | 2.73 | 3.10 | 0.00 | - | 1 | 12 | 163.28% |
| FSR220701P00012500 | 2022-06-23 12:01PM EDT | 12.50 | 3.43 | 3.15 | 3.70 | 0.00 | - | 5 | 10 | 184.38% |
| FSR220701P00013000 | 2022-06-17 9:59AM EDT | 13.00 | 4.32 | 3.70 | 4.20 | 0.00 | - | 6 | 14 | 211.72% |
| FSR220701P00013500 | 2022-06-02 9:30AM EDT | 13.50 | 3.90 | 4.10 | 4.95 | 0.00 | - | 2 | 2 | 255.86% |
| FSR220701P00014000 | 2022-06-22 10:14AM EDT | 14.00 | 5.05 | 4.75 | 5.15 | 0.00 | - | 1 | 6 | 241.41% |
| FSR220701P00014500 | 2022-06-16 11:06AM EDT | 14.50 | 6.54 | 5.15 | 5.80 | 0.00 | - | 4 | 5 | 266.41% |
| FSR220701P00015000 | 2022-06-21 10:39AM EDT | 15.00 | 5.90 | 4.60 | 6.30 | 0.00 | - | 1 | 201 | 387.50% |
| FSR220701P00016000 | 2022-05-26 2:56PM EDT | 16.00 | 5.95 | 5.60 | 7.25 | 0.00 | - | - | 1 | 401.95% |
| FSR220701P00017000 | 2022-06-16 11:39AM EDT | 17.00 | 8.94 | 6.60 | 8.25 | 0.00 | - | 1 | 6 | 428.13% |
| FSR220701P00018000 | 2022-06-21 10:14AM EDT | 18.00 | 9.49 | 7.60 | 9.25 | 0.00 | - | 1 | 1 | 451.56% |
© 2022 Yahoo. All rights reserved.
