UK markets closed

Fisker Inc. (FSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.42+0.02 (+0.31%)
At close: 04:00PM EDT
6.44 +0.02 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR231006C000030002023-09-27 10:23AM EDT3.003.003.403.500.00-10337.50%
FSR231006C000040002023-09-26 11:21AM EDT4.002.402.382.470.00--2162.50%
FSR231006C000045002023-09-29 10:42AM EDT4.501.881.881.97+0.36+23.68%20125.00%
FSR231006C000050002023-09-29 10:27AM EDT5.001.411.411.53+0.11+8.46%22150.00%
FSR231006C000055002023-09-29 1:37PM EDT5.500.960.910.97+0.06+6.67%6124582.81%
FSR231006C000060002023-09-29 3:48PM EDT6.000.530.490.53+0.02+3.92%3272,72477.34%
FSR231006C000065002023-09-29 3:59PM EDT6.500.200.200.22-0.05-20.00%9092,87375.00%
FSR231006C000070002023-09-29 3:56PM EDT7.000.080.070.08-0.04-33.33%4,9111,22079.69%
FSR231006C000075002023-09-29 3:56PM EDT7.500.030.020.03-0.02-40.00%1,45191284.38%
FSR231006C000080002023-09-29 3:52PM EDT8.000.020.010.02-0.01-33.33%1588298.44%
FSR231006C000085002023-09-26 12:49PM EDT8.500.040.000.030.00-667118.75%
FSR231006C000090002023-09-28 10:30AM EDT9.000.020.000.03+0.01+100.00%45178137.50%
FSR231006C000095002023-09-18 3:34PM EDT9.500.030.000.030.00-131156.25%
FSR231006C000100002023-09-18 9:30AM EDT10.000.060.000.030.00-13171.88%
FSR231006C000120002023-09-26 11:08AM EDT12.000.020.000.030.00--1228.13%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FSR231006P000030002023-09-25 10:11AM EDT3.000.030.000.030.00-11300.00%
FSR231006P000035002023-09-25 10:30AM EDT3.500.010.000.030.00-1111243.75%
FSR231006P000040002023-09-27 2:15PM EDT4.000.010.000.030.00-115196.88%
FSR231006P000045002023-09-26 1:27PM EDT4.500.040.000.030.00-52384153.13%
FSR231006P000050002023-09-29 3:31PM EDT5.000.010.000.02-0.01-50.00%60589106.25%
FSR231006P000055002023-09-29 3:59PM EDT5.500.030.030.04-0.04-57.14%3731,80695.31%
FSR231006P000060002023-09-29 2:45PM EDT6.000.110.100.11-0.04-26.67%5503,80582.81%
FSR231006P000065002023-09-29 3:54PM EDT6.500.290.300.33-0.10-25.64%8451,05282.81%
FSR231006P000070002023-09-29 1:57PM EDT7.000.720.660.70-0.08-10.00%2924789.06%
FSR231006P000075002023-09-29 9:58AM EDT7.501.051.111.18-0.15-12.50%4016109.38%
FSR231006P000080002023-09-29 3:02PM EDT8.001.611.551.65-0.10-5.85%2285104.69%
FSR231006P000085002023-09-26 1:39PM EDT8.502.602.072.210.00-471160.94%
FSR231006P000095002023-09-08 10:26AM EDT9.503.233.053.150.00-7676165.63%