UK markets open in 3 hours 43 minutes
NIKKEI 225
28,365.98 +241.70 (+0.86%) HANG SENG
24,240.11 -143.21 (-0.59%) CRUDE OIL
84.09 +0.27 (+0.32%) GOLD FUTURES
1,818.70 +2.20 (+0.12%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,297.11 -302.95 (-0.96%)
Fisker Inc. (FSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220121C00002500 | 2022-01-13 3:05PM EST | 2.50 | 12.83 | 12.10 | 12.70 | 0.00 | - | 1 | 22 | 681.25% |
| FSR220121C00005000 | 2022-01-03 11:58AM EST | 5.00 | 10.60 | 9.70 | 10.05 | 0.00 | - | 3 | 390 | 617.19% |
| FSR220121C00007500 | 2022-01-11 11:47AM EST | 7.50 | 8.40 | 7.25 | 7.60 | 0.00 | - | 1 | 1,041 | 312.50% |
| FSR220121C00010000 | 2022-01-14 2:51PM EST | 10.00 | 4.70 | 4.80 | 5.00 | -0.81 | -14.70% | 3 | 1,708 | 168.75% |
| FSR220121C00011000 | 2021-12-22 10:18AM EST | 11.00 | 6.30 | 3.75 | 4.15 | 0.00 | - | - | 5 | 169.53% |
| FSR220121C00012000 | 2022-01-12 11:49AM EST | 12.00 | 3.70 | 2.79 | 3.10 | 0.00 | - | 1 | 13 | 126.56% |
| FSR220121C00012500 | 2022-01-14 10:52AM EST | 12.50 | 2.25 | 2.19 | 2.54 | -1.10 | -32.84% | 19 | 2,084 | 139.06% |
| FSR220121C00013000 | 2022-01-11 12:23PM EST | 13.00 | 3.07 | 1.88 | 2.18 | 0.00 | - | 10 | 23 | 113.67% |
| FSR220121C00013500 | 2022-01-14 12:09PM EST | 13.50 | 1.25 | 1.42 | 1.57 | -1.26 | -50.20% | 5 | 5 | 83.20% |
| FSR220121C00014000 | 2022-01-14 3:57PM EST | 14.00 | 1.10 | 1.07 | 1.18 | -0.65 | -37.14% | 30 | 12 | 86.33% |
| FSR220121C00014500 | 2022-01-14 3:59PM EST | 14.50 | 0.75 | 0.73 | 0.81 | -0.49 | -39.52% | 255 | 75 | 81.64% |
| FSR220121C00015000 | 2022-01-14 3:59PM EST | 15.00 | 0.50 | 0.48 | 0.56 | -0.13 | -20.63% | 831 | 3,399 | 82.81% |
| FSR220121C00015500 | 2022-01-14 3:59PM EST | 15.50 | 0.31 | 0.30 | 0.33 | -0.11 | -26.19% | 408 | 297 | 80.86% |
| FSR220121C00016000 | 2022-01-14 3:57PM EST | 16.00 | 0.18 | 0.17 | 0.21 | -0.09 | -33.33% | 554 | 460 | 81.64% |
| FSR220121C00016500 | 2022-01-14 3:58PM EST | 16.50 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 365 | 505 | 82.42% |
| FSR220121C00017000 | 2022-01-14 3:50PM EST | 17.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 170 | 1,438 | 84.38% |
| FSR220121C00017500 | 2022-01-14 3:44PM EST | 17.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 270 | 3,767 | 92.19% |
| FSR220121C00018000 | 2022-01-14 3:56PM EST | 18.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 135 | 726 | 99.22% |
| FSR220121C00018500 | 2022-01-14 2:46PM EST | 18.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 12 | 273 | 101.56% |
| FSR220121C00019000 | 2022-01-14 3:51PM EST | 19.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 45 | 639 | 106.25% |
| FSR220121C00019500 | 2022-01-14 3:59PM EST | 19.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 127 | 311 | 120.31% |
| FSR220121C00020000 | 2022-01-14 3:46PM EST | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 234 | 5,587 | 129.69% |
| FSR220121C00020500 | 2022-01-14 1:55PM EST | 20.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 18 | 251 | 145.31% |
| FSR220121C00021000 | 2022-01-14 2:09PM EST | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 472 | 135.94% |
| FSR220121C00021500 | 2022-01-13 1:35PM EST | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 94 | 143.75% |
| FSR220121C00022000 | 2022-01-13 3:16PM EST | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 288 | 150.00% |
| FSR220121C00022500 | 2022-01-14 2:56PM EST | 22.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 126 | 3,294 | 159.38% |
| FSR220121C00023000 | 2022-01-14 9:50AM EST | 23.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 22 | 165.63% |
| FSR220121C00024000 | 2022-01-05 1:06PM EST | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 19 | 178.13% |
| FSR220121C00025000 | 2022-01-14 3:18PM EST | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 903 | 8,752 | 198.44% |
| FSR220121C00030000 | 2022-01-14 3:46PM EST | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 5,750 | 246.88% |
| FSR220121C00035000 | 2022-01-14 12:59PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 5,629 | 262.50% |
| FSR220121C00040000 | 2022-01-13 3:18PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,459 | 293.75% |
| FSR220121C00045000 | 2022-01-13 3:18PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,251 | 325.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR220121P00002500 | 2021-12-20 10:14AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 579 | 575.00% |
| FSR220121P00005000 | 2022-01-07 2:00PM EST | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 387.50% |
| FSR220121P00007500 | 2022-01-14 1:04PM EST | 7.50 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 13,204 | 300.00% |
| FSR220121P00010000 | 2022-01-14 3:40PM EST | 10.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 95 | 2,265 | 168.75% |
| FSR220121P00011000 | 2022-01-14 3:39PM EST | 11.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 43 | 427 | 146.88% |
| FSR220121P00012000 | 2022-01-14 3:59PM EST | 12.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 48 | 222 | 124.22% |
| FSR220121P00012500 | 2022-01-14 3:39PM EST | 12.50 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 14 | 3,740 | 111.72% |
| FSR220121P00013000 | 2022-01-14 3:42PM EST | 13.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 89 | 1,071 | 103.13% |
| FSR220121P00013500 | 2022-01-14 3:38PM EST | 13.50 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 624 | 680 | 94.92% |
| FSR220121P00014000 | 2022-01-14 3:48PM EST | 14.00 | 0.27 | 0.22 | 0.29 | 0.00 | - | 260 | 389 | 88.28% |
| FSR220121P00014500 | 2022-01-14 3:59PM EST | 14.50 | 0.41 | 0.37 | 0.42 | -0.01 | -2.38% | 224 | 493 | 82.42% |
| FSR220121P00015000 | 2022-01-14 3:42PM EST | 15.00 | 0.65 | 0.62 | 0.67 | +0.02 | +3.17% | 1,375 | 8,446 | 83.59% |
| FSR220121P00015500 | 2022-01-14 3:58PM EST | 15.50 | 0.96 | 0.92 | 1.00 | +0.13 | +15.66% | 317 | 317 | 84.57% |
| FSR220121P00016000 | 2022-01-14 3:37PM EST | 16.00 | 1.33 | 1.26 | 1.43 | +0.31 | +30.39% | 250 | 1,234 | 87.89% |
| FSR220121P00016500 | 2022-01-14 3:23PM EST | 16.50 | 1.82 | 1.70 | 1.91 | +0.13 | +7.69% | 27 | 697 | 99.22% |
| FSR220121P00017000 | 2022-01-14 11:48AM EST | 17.00 | 2.38 | 2.13 | 2.33 | +0.75 | +46.01% | 6 | 301 | 97.66% |
| FSR220121P00017500 | 2022-01-14 2:35PM EST | 17.50 | 3.00 | 2.60 | 2.86 | +0.52 | +20.97% | 91 | 2,790 | 112.11% |
| FSR220121P00018000 | 2022-01-14 3:35PM EST | 18.00 | 3.20 | 3.10 | 3.50 | +0.62 | +24.03% | 8 | 99 | 144.53% |
| FSR220121P00018500 | 2022-01-14 12:00PM EST | 18.50 | 4.00 | 3.60 | 3.80 | +2.24 | +127.27% | 4 | 8 | 127.73% |
| FSR220121P00019000 | 2022-01-14 1:55PM EST | 19.00 | 4.59 | 3.95 | 4.30 | +1.39 | +43.44% | 1 | 46 | 87.50% |
| FSR220121P00019500 | 2022-01-13 3:35PM EST | 19.50 | 4.42 | 4.55 | 4.95 | 0.00 | - | 4 | 9 | 167.97% |
| FSR220121P00020000 | 2022-01-14 2:56PM EST | 20.00 | 5.33 | 5.10 | 5.30 | +0.41 | +8.33% | 14 | 3,758 | 160.94% |
| FSR220121P00020500 | 2022-01-12 11:18AM EST | 20.50 | 5.10 | 5.50 | 5.80 | 0.00 | - | 1 | 506 | 142.19% |
| FSR220121P00021000 | 2022-01-03 12:53PM EST | 21.00 | 4.35 | 6.05 | 6.45 | 0.00 | - | 1 | 3 | 200.78% |
| FSR220121P00021500 | 2022-01-13 2:01PM EST | 21.50 | 6.10 | 6.55 | 6.90 | 0.00 | - | 2 | 444 | 200.78% |
| FSR220121P00022000 | 2022-01-10 3:29PM EST | 22.00 | 6.70 | 7.05 | 7.35 | 0.00 | - | 1 | 13 | 198.44% |
| FSR220121P00022500 | 2022-01-13 3:42PM EST | 22.50 | 7.53 | 7.55 | 8.25 | 0.00 | - | 20 | 761 | 276.56% |
| FSR220121P00025000 | 2022-01-14 11:42AM EST | 25.00 | 10.41 | 10.05 | 10.35 | +0.71 | +7.32% | 1 | 6,037 | 246.88% |
| FSR220121P00030000 | 2022-01-13 3:05PM EST | 30.00 | 14.65 | 15.00 | 15.35 | 0.00 | - | 4 | 561 | 293.75% |
| FSR220121P00035000 | 2022-01-07 1:48PM EST | 35.00 | 18.44 | 20.00 | 20.25 | 0.00 | - | 6 | 414 | 262.50% |
| FSR220121P00040000 | 2022-01-05 1:57PM EST | 40.00 | 22.20 | 24.95 | 25.90 | 0.00 | - | 2 | 24 | 516.41% |
| FSR220121P00045000 | 2021-12-22 2:35PM EST | 45.00 | 28.08 | 30.00 | 30.50 | 0.00 | - | 2 | 3,995 | 479.69% |
© 2022 Yahoo. All rights reserved.
