Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,662.29 +946.73 (+1.38%) CMC Crypto 200
1,511.45 +22.90 (+1.54%)
Frontline plc (FRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621C00020000 | 2024-05-20 9:39AM EDT | 20.00 | 8.10 | 8.10 | 11.00 | 0.00 | - | 1 | 9 | 111.52% |
| FRO240621C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 6.60 | 6.60 | 10.10 | 0.00 | - | 2 | 2 | 86.72% |
| FRO240621C00022000 | 2024-05-21 1:26PM EDT | 22.00 | 7.10 | 6.10 | 9.10 | +1.07 | +17.74% | 3 | 7 | 92.58% |
| FRO240621C00023000 | 2024-05-21 9:30AM EDT | 23.00 | 5.60 | 5.30 | 6.80 | +0.30 | +5.66% | 30 | 111 | 91.89% |
| FRO240621C00024000 | 2024-05-21 1:27PM EDT | 24.00 | 5.10 | 4.40 | 6.00 | +0.28 | +5.81% | 2 | 123 | 89.36% |
| FRO240621C00025000 | 2024-05-21 1:24PM EDT | 25.00 | 4.20 | 3.50 | 4.80 | +0.80 | +23.53% | 1 | 620 | 69.78% |
| FRO240621C00026000 | 2024-05-21 1:20PM EDT | 26.00 | 4.18 | 2.75 | 3.70 | +1.33 | +46.67% | 33 | 479 | 54.98% |
| FRO240621C00027000 | 2024-05-21 12:53PM EDT | 27.00 | 2.33 | 2.25 | 2.50 | +0.33 | +16.50% | 2 | 422 | 36.82% |
| FRO240621C00028000 | 2024-05-21 2:16PM EDT | 28.00 | 1.80 | 1.20 | 2.00 | +0.55 | +44.00% | 361 | 347 | 42.19% |
| FRO240621C00029000 | 2024-05-21 2:19PM EDT | 29.00 | 0.95 | 0.95 | 1.20 | +0.30 | +46.15% | 50 | 55 | 34.42% |
| FRO240621C00030000 | 2024-05-21 2:17PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 80 | 427 | 33.50% |
| FRO240621C00031000 | 2024-05-21 1:15PM EDT | 31.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 4 | 55 | 33.30% |
| FRO240621C00032000 | 2024-05-21 12:34PM EDT | 32.00 | 0.20 | 0.00 | 0.30 | +0.15 | +300.00% | 12 | 7 | 35.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240621P00016000 | 2024-04-18 3:16PM EDT | 16.00 | 1.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 160.16% |
| FRO240621P00018000 | 2024-04-24 3:00PM EDT | 18.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 130.27% |
| FRO240621P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.31 | 0.00 | 0.90 | +0.05 | +19.23% | 2 | 30 | 107.32% |
| FRO240621P00021000 | 2024-05-16 10:24AM EDT | 21.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 91.41% |
| FRO240621P00022000 | 2024-05-21 9:35AM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 692 | 61.33% |
| FRO240621P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.46 | 0.00 | 1.50 | +0.31 | +206.67% | 2 | 36 | 91.41% |
| FRO240621P00024000 | 2024-05-21 11:32AM EDT | 24.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 26 | 214 | 47.46% |
| FRO240621P00025000 | 2024-05-20 3:49PM EDT | 25.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 22 | 196 | 50.00% |
| FRO240621P00026000 | 2024-05-21 1:36PM EDT | 26.00 | 0.44 | 0.35 | 0.60 | -0.21 | -32.31% | 40 | 166 | 52.59% |
| FRO240621P00027000 | 2024-05-21 2:25PM EDT | 27.00 | 0.65 | 0.50 | 0.70 | -0.36 | -34.62% | 16 | 152 | 45.51% |
| FRO240621P00028000 | 2024-05-21 1:45PM EDT | 28.00 | 1.00 | 0.80 | 1.10 | -0.20 | -16.67% | 16 | 148 | 46.48% |
| FRO240621P00029000 | 2024-05-21 12:08PM EDT | 29.00 | 1.60 | 0.15 | 3.20 | -0.31 | -16.23% | 8 | 11 | 94.24% |
© 2024 Yahoo. All rights reserved.