Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,062.57 -343.09 (-0.89%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,236.90 -3,869.29 (-6.04%) CMC Crypto 200
1,287.32 -51.74 (-3.87%)
Frontline plc (FRO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517C00003000 | 2024-01-30 4:43PM EDT | 3.00 | 19.50 | 18.20 | 21.40 | 0.00 | - | - | 0 | 904.69% |
| FRO240517C00014000 | 2024-01-08 11:23AM EDT | 14.00 | 7.80 | 7.30 | 9.80 | 0.00 | - | 5 | 1 | 182.42% |
| FRO240517C00015000 | 2024-01-16 12:32PM EDT | 15.00 | 7.60 | 7.60 | 10.90 | 0.00 | - | 5 | 0 | 215.04% |
| FRO240517C00016000 | 2024-03-13 9:46AM EDT | 16.00 | 7.40 | 9.00 | 9.40 | 0.00 | - | 1 | 20 | 271.68% |
| FRO240517C00017000 | 2024-04-17 2:53PM EDT | 17.00 | 7.20 | 6.10 | 8.70 | 0.00 | - | 1 | 3 | 183.20% |
| FRO240517C00018000 | 2024-04-01 9:33AM EDT | 18.00 | 5.80 | 5.10 | 7.70 | 0.00 | - | 10 | 41 | 161.52% |
| FRO240517C00019000 | 2024-03-26 3:32PM EDT | 19.00 | 4.06 | 4.20 | 4.90 | 0.00 | - | 1 | 54 | 60.55% |
| FRO240517C00020000 | 2024-04-30 11:45AM EDT | 20.00 | 3.98 | 3.40 | 5.80 | +0.08 | +2.05% | 1 | 198 | 132.81% |
| FRO240517C00021000 | 2024-04-26 1:55PM EDT | 21.00 | 2.95 | 2.50 | 4.00 | 0.00 | - | 12 | 571 | 90.43% |
| FRO240517C00022000 | 2024-04-30 10:16AM EDT | 22.00 | 2.10 | 1.40 | 1.95 | 0.00 | - | 1 | 1,334 | 53.13% |
| FRO240517C00023000 | 2024-04-30 12:57PM EDT | 23.00 | 1.07 | 1.05 | 1.15 | -0.13 | -10.83% | 28 | 1,468 | 44.14% |
| FRO240517C00024000 | 2024-04-30 3:13PM EDT | 24.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 54 | 2,459 | 43.16% |
| FRO240517C00025000 | 2024-04-30 2:42PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 16 | 1,163 | 40.72% |
| FRO240517C00026000 | 2024-04-30 3:17PM EDT | 26.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 9 | 2,055 | 42.19% |
| FRO240517C00027000 | 2024-04-23 1:34PM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,099 | 47.07% |
| FRO240517C00028000 | 2024-04-18 11:51AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 48.05% |
| FRO240517C00029000 | 2024-04-12 9:43AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 55.47% |
| FRO240517C00030000 | 2024-04-08 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 133 | 100.78% |
| FRO240517C00031000 | 2024-03-18 9:50AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 89.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 5 | 0 | 443.75% |
| FRO240517P00010000 | 2024-04-26 3:37PM EDT | 10.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 340.23% |
| FRO240517P00011000 | 2023-10-23 12:24PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 263.28% |
| FRO240517P00012000 | 2024-04-22 10:02AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 142.19% |
| FRO240517P00013000 | 2023-11-07 4:56PM EDT | 13.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 500 | 501 | 205.86% |
| FRO240517P00014000 | 2023-11-29 1:25PM EDT | 14.00 | 0.20 | 0.20 | 0.60 | 0.00 | - | 1 | 1,501 | 195.51% |
| FRO240517P00015000 | 2024-04-19 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 98.44% |
| FRO240517P00016000 | 2023-12-13 1:04PM EDT | 16.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 21 | 179.10% |
| FRO240517P00017000 | 2024-04-04 3:23PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 73.44% |
| FRO240517P00018000 | 2024-03-27 12:48PM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 240 | 70.31% |
| FRO240517P00019000 | 2024-04-25 1:37PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 309 | 51.56% |
| FRO240517P00020000 | 2024-04-24 1:30PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 21 | 1,483 | 54.49% |
| FRO240517P00021000 | 2024-04-30 1:22PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 49 | 611 | 46.68% |
| FRO240517P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 172 | 2,147 | 43.16% |
| FRO240517P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 240 | 1,159 | 43.65% |
| FRO240517P00024000 | 2024-04-29 3:09PM EDT | 24.00 | 0.85 | 1.00 | 1.10 | -0.13 | -13.27% | 11 | 3,670 | 40.14% |
| FRO240517P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 2.33 | 1.60 | 2.50 | 0.00 | - | 1 | 83 | 54.69% |
| FRO240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 3.10 | 2.35 | 4.70 | 0.00 | - | 1 | 66 | 95.41% |
| FRO240517P00027000 | 2024-04-15 9:57AM EDT | 27.00 | 2.80 | 3.10 | 5.50 | 0.00 | - | 3 | 141 | 96.68% |
| FRO240517P00030000 | 2023-11-20 1:24PM EDT | 30.00 | 8.50 | 8.10 | 11.80 | 0.00 | - | - | 0 | 272.56% |
© 2024 Yahoo. All rights reserved.