Fisker Inc. (FSR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR231006C00003000 | 2023-09-27 10:23AM EDT | 3.00 | 3.00 | 3.40 | 3.50 | 0.00 | - | 1 | 0 | 337.50% |
| FSR231006C00004000 | 2023-09-26 11:21AM EDT | 4.00 | 2.40 | 2.38 | 2.47 | 0.00 | - | - | 2 | 162.50% |
| FSR231006C00004500 | 2023-09-29 10:42AM EDT | 4.50 | 1.88 | 1.88 | 1.97 | +0.36 | +23.68% | 2 | 0 | 125.00% |
| FSR231006C00005000 | 2023-09-29 10:27AM EDT | 5.00 | 1.41 | 1.41 | 1.53 | +0.11 | +8.46% | 2 | 2 | 150.00% |
| FSR231006C00005500 | 2023-09-29 1:37PM EDT | 5.50 | 0.96 | 0.91 | 0.97 | +0.06 | +6.67% | 61 | 245 | 82.81% |
| FSR231006C00006000 | 2023-09-29 3:48PM EDT | 6.00 | 0.53 | 0.49 | 0.53 | +0.02 | +3.92% | 327 | 2,724 | 77.34% |
| FSR231006C00006500 | 2023-09-29 3:59PM EDT | 6.50 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 909 | 2,873 | 75.00% |
| FSR231006C00007000 | 2023-09-29 3:56PM EDT | 7.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 4,911 | 1,220 | 79.69% |
| FSR231006C00007500 | 2023-09-29 3:56PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,451 | 912 | 84.38% |
| FSR231006C00008000 | 2023-09-29 3:52PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 882 | 98.44% |
| FSR231006C00008500 | 2023-09-26 12:49PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 67 | 118.75% |
| FSR231006C00009000 | 2023-09-28 10:30AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 45 | 178 | 137.50% |
| FSR231006C00009500 | 2023-09-18 3:34PM EDT | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 156.25% |
| FSR231006C00010000 | 2023-09-18 9:30AM EDT | 10.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 171.88% |
| FSR231006C00012000 | 2023-09-26 11:08AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 228.13% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR231006P00003000 | 2023-09-25 10:11AM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 300.00% |
| FSR231006P00003500 | 2023-09-25 10:30AM EDT | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 243.75% |
| FSR231006P00004000 | 2023-09-27 2:15PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 196.88% |
| FSR231006P00004500 | 2023-09-26 1:27PM EDT | 4.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 52 | 384 | 153.13% |
| FSR231006P00005000 | 2023-09-29 3:31PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 589 | 106.25% |
| FSR231006P00005500 | 2023-09-29 3:59PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 373 | 1,806 | 95.31% |
| FSR231006P00006000 | 2023-09-29 2:45PM EDT | 6.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 550 | 3,805 | 82.81% |
| FSR231006P00006500 | 2023-09-29 3:54PM EDT | 6.50 | 0.29 | 0.30 | 0.33 | -0.10 | -25.64% | 845 | 1,052 | 82.81% |
| FSR231006P00007000 | 2023-09-29 1:57PM EDT | 7.00 | 0.72 | 0.66 | 0.70 | -0.08 | -10.00% | 29 | 247 | 89.06% |
| FSR231006P00007500 | 2023-09-29 9:58AM EDT | 7.50 | 1.05 | 1.11 | 1.18 | -0.15 | -12.50% | 40 | 16 | 109.38% |
| FSR231006P00008000 | 2023-09-29 3:02PM EDT | 8.00 | 1.61 | 1.55 | 1.65 | -0.10 | -5.85% | 2 | 285 | 104.69% |
| FSR231006P00008500 | 2023-09-26 1:39PM EDT | 8.50 | 2.60 | 2.07 | 2.21 | 0.00 | - | 4 | 71 | 160.94% |
| FSR231006P00009500 | 2023-09-08 10:26AM EDT | 9.50 | 3.23 | 3.05 | 3.15 | 0.00 | - | 76 | 76 | 165.63% |
© 2023 Yahoo. All rights reserved.
