Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FRO240621C00020000 | 2024-05-21 2:57PM EDT | 20.00 | 9.10 | 7.80 | 11.00 | +1.00 | +12.35% | 1 | 9 | 106.06% |
FRO240621C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 6.60 | 6.60 | 9.30 | 0.00 | - | 2 | 2 | 143.46% |
FRO240621C00022000 | 2024-05-21 1:26PM EDT | 22.00 | 7.10 | 6.20 | 8.20 | +1.07 | +17.74% | 3 | 7 | 71.29% |
FRO240621C00023000 | 2024-05-21 9:30AM EDT | 23.00 | 5.60 | 5.00 | 6.80 | +0.30 | +5.66% | 30 | 111 | 95.02% |
FRO240621C00024000 | 2024-05-21 2:56PM EDT | 24.00 | 5.25 | 4.40 | 5.80 | +0.43 | +8.92% | 3 | 123 | 83.59% |
FRO240621C00025000 | 2024-05-21 1:24PM EDT | 25.00 | 4.20 | 3.50 | 4.90 | +0.80 | +23.53% | 1 | 620 | 76.27% |
FRO240621C00026000 | 2024-05-21 1:20PM EDT | 26.00 | 4.18 | 2.45 | 3.80 | +1.33 | +46.67% | 33 | 479 | 61.04% |
FRO240621C00027000 | 2024-05-21 2:46PM EDT | 27.00 | 2.50 | 2.25 | 3.50 | +0.50 | +25.00% | 7 | 422 | 52.15% |
FRO240621C00028000 | 2024-05-21 2:58PM EDT | 28.00 | 1.77 | 1.60 | 2.00 | +0.52 | +41.60% | 362 | 347 | 43.75% |
FRO240621C00029000 | 2024-05-21 2:44PM EDT | 29.00 | 1.20 | 0.85 | 1.50 | +0.55 | +84.62% | 190 | 55 | 44.43% |
FRO240621C00030000 | 2024-05-21 2:17PM EDT | 30.00 | 0.75 | 0.70 | 0.80 | +0.40 | +133.33% | 85 | 427 | 35.94% |
FRO240621C00031000 | 2024-05-21 1:15PM EDT | 31.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 4 | 55 | 34.08% |
FRO240621C00032000 | 2024-05-21 2:42PM EDT | 32.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 16 | 7 | 35.84% |
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 | 159.77% |
FRO240621P00018000 | 2024-04-24 3:00PM EDT | 18.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 129.79% |
FRO240621P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.31 | 0.00 | 0.90 | +0.05 | +19.23% | 2 | 30 | 106.84% |
FRO240621P00021000 | 2024-05-16 10:24AM EDT | 21.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 90.92% |
FRO240621P00022000 | 2024-05-21 9:35AM EDT | 22.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 692 | 60.74% |
FRO240621P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 0.46 | 0.00 | 0.40 | +0.31 | +206.67% | 2 | 36 | 59.28% |
FRO240621P00024000 | 2024-05-21 11:32AM EDT | 24.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 26 | 214 | 47.07% |
FRO240621P00025000 | 2024-05-20 3:49PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 22 | 196 | 50.78% |
FRO240621P00026000 | 2024-05-21 1:36PM EDT | 26.00 | 0.44 | 0.35 | 0.45 | -0.21 | -32.31% | 40 | 166 | 45.80% |
FRO240621P00027000 | 2024-05-21 2:25PM EDT | 27.00 | 0.65 | 0.50 | 0.85 | -0.36 | -35.64% | 16 | 152 | 49.90% |
FRO240621P00028000 | 2024-05-21 1:45PM EDT | 28.00 | 1.00 | 0.80 | 1.10 | -0.20 | -16.67% | 16 | 148 | 45.61% |
FRO240621P00029000 | 2024-05-21 12:08PM EDT | 29.00 | 1.60 | 0.50 | 3.20 | -0.31 | -16.23% | 8 | 11 | 53.52% |