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
69,565.90 +220.95 (+0.32%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Frontline plc (FRO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO260116C00003000 | 2024-05-08 3:14PM EDT | 3.00 | 22.20 | 24.20 | 28.00 | 0.00 | - | 1 | 0 | 103.13% |
| FRO260116C00005000 | 2024-04-25 11:21AM EDT | 5.00 | 17.50 | 22.20 | 25.60 | 0.00 | - | 5 | 3 | 148.14% |
| FRO260116C00008000 | 2023-10-26 9:30AM EDT | 8.00 | 13.25 | 13.20 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| FRO260116C00010000 | 2023-11-29 2:40PM EDT | 10.00 | 11.50 | 7.70 | 12.00 | 0.00 | - | 2 | 0 | 0.00% |
| FRO260116C00013000 | 2024-01-30 11:42AM EDT | 13.00 | 9.60 | 7.50 | 12.00 | 0.00 | - | 1 | 224 | 0.00% |
| FRO260116C00015000 | 2023-12-18 3:19PM EDT | 15.00 | 5.18 | 5.70 | 9.40 | 0.00 | - | 2,031 | 2,256 | 0.00% |
| FRO260116C00017000 | 2024-05-13 10:51AM EDT | 17.00 | 9.50 | 10.10 | 14.40 | 0.00 | - | 1 | 11 | 61.04% |
| FRO260116C00020000 | 2024-05-21 10:40AM EDT | 20.00 | 10.28 | 7.50 | 11.50 | +3.08 | +42.78% | 2 | 228 | 49.27% |
| FRO260116C00022000 | 2024-05-17 11:34AM EDT | 22.00 | 7.00 | 6.00 | 10.00 | 0.00 | - | 5 | 342 | 46.13% |
| FRO260116C00025000 | 2024-05-21 3:37PM EDT | 25.00 | 6.40 | 4.00 | 8.50 | +0.50 | +8.47% | 25 | 339 | 46.62% |
| FRO260116C00027000 | 2024-05-21 12:50PM EDT | 27.00 | 5.00 | 3.50 | 7.50 | +0.65 | +14.94% | 10 | 26 | 45.90% |
| FRO260116C00030000 | 2024-05-20 12:14PM EDT | 30.00 | 3.50 | 3.50 | 4.70 | 0.00 | - | 5 | 385 | 34.80% |
| FRO260116C00035000 | 2024-05-21 9:39AM EDT | 35.00 | 2.00 | 2.00 | 5.00 | -0.20 | -9.09% | 11 | 125 | 47.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO260116P00003000 | 2024-05-16 9:30AM EDT | 3.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | - | 5 | 128.32% |
| FRO260116P00005000 | 2023-12-26 11:09AM EDT | 5.00 | 0.20 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 103.22% |
| FRO260116P00008000 | 2024-05-13 1:28PM EDT | 8.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 98.93% |
| FRO260116P00010000 | 2024-04-22 12:57PM EDT | 10.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 5 | 104.27% |
| FRO260116P00015000 | 2023-12-11 2:57PM EDT | 15.00 | 3.30 | 1.00 | 4.90 | 0.00 | - | 10 | 23 | 77.10% |
| FRO260116P00017000 | 2024-03-21 1:55PM EDT | 17.00 | 3.00 | 0.50 | 3.50 | 0.00 | - | 1 | 2 | 55.13% |
| FRO260116P00020000 | 2024-05-16 9:30AM EDT | 20.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 5 | 59 | 72.94% |
| FRO260116P00022000 | 2024-05-16 10:42AM EDT | 22.00 | 2.95 | 2.20 | 5.00 | 0.00 | - | 10 | 73 | 50.71% |
| FRO260116P00025000 | 2024-05-10 9:30AM EDT | 25.00 | 5.59 | 2.50 | 6.50 | 0.00 | - | 2 | 11 | 61.67% |
| FRO260116P00027000 | 2024-02-13 2:26PM EDT | 27.00 | 9.80 | 5.50 | 10.00 | 0.00 | - | - | 1 | 62.00% |
| FRO260116P00030000 | 2024-02-06 3:26PM EDT | 30.00 | 12.10 | 8.50 | 12.20 | 0.00 | - | 1 | 2 | 66.72% |
© 2024 Yahoo. All rights reserved.