UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.97 -0.23 (-0.31%) GOLD FUTURES
1,965.50 -8.00 (-0.41%) DOW
32,626.25 +232.00 (+0.72%) Bitcoin GBP
22,982.59 +1,123.15 (+5.14%)
Fisker Inc. (FSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR230331C00004000 | 2023-03-29 10:32AM EDT | 4.00 | 2.09 | 2.16 | 2.25 | +0.02 | +0.97% | 1 | 1 | 243.75% |
| FSR230331C00004500 | 2023-03-27 1:49PM EDT | 4.50 | 1.53 | 1.66 | 1.77 | 0.00 | - | 2 | 0 | 212.50% |
| FSR230331C00005000 | 2023-03-28 11:41AM EDT | 5.00 | 1.05 | 1.17 | 1.26 | 0.00 | - | 15 | 82 | 153.13% |
| FSR230331C00005500 | 2023-03-29 12:33PM EDT | 5.50 | 0.72 | 0.70 | 0.75 | +0.18 | +33.33% | 122 | 355 | 106.25% |
| FSR230331C00006000 | 2023-03-29 12:37PM EDT | 6.00 | 0.27 | 0.26 | 0.28 | +0.10 | +58.82% | 1,185 | 2,809 | 69.53% |
| FSR230331C00006500 | 2023-03-29 12:37PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,178 | 9,099 | 71.88% |
| FSR230331C00007000 | 2023-03-29 11:04AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 143 | 1,704 | 89.06% |
| FSR230331C00007500 | 2023-03-29 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 420 | 115.63% |
| FSR230331C00008000 | 2023-03-28 12:02PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 131.25% |
| FSR230331C00008500 | 2023-03-28 2:05PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 830 | 175.00% |
| FSR230331C00009000 | 2023-03-21 2:30PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 580 | 181.25% |
| FSR230331C00009500 | 2023-03-27 11:49AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 405 | 200.00% |
| FSR230331C00010000 | 2023-03-28 2:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 132 | 225.00% |
| FSR230331C00010500 | 2023-02-27 4:26PM EDT | 10.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 13 | 82 | 237.50% |
| FSR230331C00011000 | 2023-03-06 11:22AM EDT | 11.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 262.50% |
| FSR230331C00011500 | 2023-02-13 10:30AM EDT | 11.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 437.50% |
| FSR230331C00012000 | 2023-03-20 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 503 | 300.00% |
| FSR230331C00012500 | 2023-02-28 12:36PM EDT | 12.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 200 | 67 | 312.50% |
| FSR230331C00013000 | 2023-02-28 12:33PM EDT | 13.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 200 | 190 | 325.00% |
| FSR230331C00014000 | 2023-03-06 1:00PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 350.00% |
| FSR230331C00015000 | 2023-03-02 4:47PM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 375.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSR230331P00003000 | 2023-03-13 3:18PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 350.00% |
| FSR230331P00003500 | 2023-02-22 12:09PM EDT | 3.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 275.00% |
| FSR230331P00004000 | 2023-03-29 10:15AM EDT | 4.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 282 | 275.00% |
| FSR230331P00004500 | 2023-03-27 1:35PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 320 | 187.50% |
| FSR230331P00005000 | 2023-03-29 12:19PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 669 | 143.75% |
| FSR230331P00005500 | 2023-03-29 12:31PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 172 | 2,871 | 101.56% |
| FSR230331P00006000 | 2023-03-29 12:31PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 1,532 | 1,805 | 69.53% |
| FSR230331P00006500 | 2023-03-29 12:20PM EDT | 6.50 | 0.36 | 0.34 | 0.37 | -0.14 | -28.00% | 47 | 951 | 68.75% |
| FSR230331P00007000 | 2023-03-29 12:04PM EDT | 7.00 | 0.85 | 0.78 | 0.88 | -0.20 | -19.05% | 21 | 1,393 | 100.00% |
| FSR230331P00007500 | 2023-03-28 2:58PM EDT | 7.50 | 1.55 | 1.27 | 1.35 | 0.00 | - | 12 | 266 | 106.25% |
| FSR230331P00008000 | 2023-03-29 12:03PM EDT | 8.00 | 1.85 | 1.76 | 1.87 | -0.36 | -16.29% | 10 | 243 | 146.88% |
| FSR230331P00009000 | 2023-03-29 11:58AM EDT | 9.00 | 2.90 | 2.75 | 2.87 | +0.40 | +16.00% | 25 | 46 | 181.25% |
| FSR230331P00009500 | 2023-03-02 10:45AM EDT | 9.50 | 2.76 | 3.25 | 3.35 | 0.00 | - | - | 13 | 290.63% |
| FSR230331P00010000 | 2023-03-27 9:58AM EDT | 10.00 | 4.22 | 3.75 | 3.85 | 0.00 | - | 1 | 7 | 318.75% |
| FSR230331P00011000 | 2023-03-23 11:22AM EDT | 11.00 | 5.07 | 4.75 | 4.90 | 0.00 | - | 149 | 0 | 318.75% |
| FSR230331P00012000 | 2023-03-10 1:41PM EDT | 12.00 | 5.80 | 5.75 | 5.85 | 0.00 | - | 1 | 1 | 406.25% |
| FSR230331P00012500 | 2023-03-22 2:24PM EDT | 12.50 | 6.60 | 6.25 | 6.35 | 0.00 | - | 2 | 0 | 425.00% |
| FSR230331P00015000 | 2023-02-28 12:44PM EDT | 15.00 | 7.30 | 8.75 | 8.85 | 0.00 | - | - | 1 | 506.25% |
© 2023 Yahoo. All rights reserved.
