UK markets closed

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.19-0.09 (-0.97%)
At close: 04:00PM EDT
9.41 +0.22 (+2.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220701C000050002022-06-14 11:39AM EDT5.003.322.874.300.00--2342.19%
FSR220701C000070002022-06-24 11:15AM EDT7.002.101.212.33-0.14-6.25%15195.31%
FSR220701C000075002022-06-16 11:07AM EDT7.500.991.081.850.00-11166.41%
FSR220701C000080002022-06-24 12:10PM EDT8.001.251.171.37-0.06-4.58%6064100.78%
FSR220701C000085002022-06-24 3:43PM EDT8.500.810.800.92-0.11-11.96%385395.31%
FSR220701C000090002022-06-24 3:59PM EDT9.000.500.490.56-0.13-20.63%2,26520391.02%
FSR220701C000095002022-06-24 3:58PM EDT9.500.270.270.32-0.13-32.50%67568690.63%
FSR220701C000100002022-06-24 3:57PM EDT10.000.150.130.15-0.09-37.50%1,2653,34687.50%
FSR220701C000105002022-06-24 3:56PM EDT10.500.080.070.08-0.03-27.27%10491492.19%
FSR220701C000110002022-06-24 3:59PM EDT11.000.040.040.05-0.03-42.86%12525798.44%
FSR220701C000115002022-06-24 10:56AM EDT11.500.040.010.070.00-28449114.06%
FSR220701C000120002022-06-24 11:50AM EDT12.000.050.000.07+0.01+25.00%2101126.56%
FSR220701C000125002022-06-24 2:07PM EDT12.500.010.010.04-0.03-75.00%6188132.81%
FSR220701C000130002022-06-24 11:11AM EDT13.000.060.000.10+0.05+500.00%152165.63%
FSR220701C000135002022-06-09 11:30AM EDT13.500.090.000.110.00-1415182.81%
FSR220701C000140002022-06-24 1:08PM EDT14.000.010.000.10-0.02-66.67%29192.19%
FSR220701C000145002022-06-09 11:34AM EDT14.500.040.000.620.00-1820318.75%
FSR220701C000150002022-06-24 9:50AM EDT15.000.050.000.06+0.04+400.00%1155196.88%
FSR220701C000155002022-05-26 11:23AM EDT15.500.180.000.170.00-22251.56%
FSR220701C000160002022-06-21 12:31PM EDT16.000.010.000.160.00-17259.38%
FSR220701C000170002022-05-20 1:22PM EDT17.000.180.002.130.00-2021590.23%
FSR220701C000180002022-05-20 1:22PM EDT18.000.110.002.130.00-4040616.41%
FSR220701C000200002022-06-21 10:24AM EDT20.000.010.000.050.00-311278.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR220701P000045002022-06-21 11:23AM EDT4.500.020.000.170.00-100112368.75%
FSR220701P000050002022-06-22 1:16PM EDT5.000.010.000.200.00-24169334.38%
FSR220701P000055002022-06-24 1:09PM EDT5.500.030.000.030.00-27158198.44%
FSR220701P000060002022-06-22 10:29AM EDT6.000.040.010.060.00-110128196.88%
FSR220701P000065002022-06-24 3:33PM EDT6.500.040.030.050.00-220426170.31%
FSR220701P000070002022-06-24 3:21PM EDT7.000.070.040.080.00-1,079179153.13%
FSR220701P000075002022-06-24 3:42PM EDT7.500.080.070.10-0.03-27.27%2414,070135.16%
FSR220701P000080002022-06-24 3:51PM EDT8.000.130.120.14-0.05-27.78%971,851119.53%
FSR220701P000085002022-06-24 3:59PM EDT8.500.210.210.25-0.03-12.50%95649110.94%
FSR220701P000090002022-06-24 3:40PM EDT9.000.430.370.41-0.05-10.42%475301103.13%
FSR220701P000095002022-06-24 3:35PM EDT9.500.720.640.67+0.07+10.77%334137101.56%
FSR220701P000100002022-06-24 3:06PM EDT10.001.100.981.13-0.02-1.79%225292114.06%
FSR220701P000105002022-06-24 11:23AM EDT10.501.561.412.37+0.15+10.64%21,040222.66%
FSR220701P000110002022-06-24 12:41PM EDT11.001.991.792.22-0.18-8.29%116324153.91%
FSR220701P000115002022-06-23 12:02PM EDT11.502.412.302.930.00-264207.81%
FSR220701P000120002022-06-10 9:47AM EDT12.002.892.733.100.00-112163.28%
FSR220701P000125002022-06-23 12:01PM EDT12.503.433.153.700.00-510184.38%
FSR220701P000130002022-06-17 9:59AM EDT13.004.323.704.200.00-614211.72%
FSR220701P000135002022-06-02 9:30AM EDT13.503.904.104.950.00-22255.86%
FSR220701P000140002022-06-22 10:14AM EDT14.005.054.755.150.00-16241.41%
FSR220701P000145002022-06-16 11:06AM EDT14.506.545.155.800.00-45266.41%
FSR220701P000150002022-06-21 10:39AM EDT15.005.904.606.300.00-1201387.50%
FSR220701P000160002022-05-26 2:56PM EDT16.005.955.607.250.00--1401.95%
FSR220701P000170002022-06-16 11:39AM EDT17.008.946.608.250.00-16428.13%
FSR220701P000180002022-06-21 10:14AM EDT18.009.497.609.250.00-11451.56%