NYSE - Delayed Quote • USD
Forestar Group Inc. (FOR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOR240517C00022500 | 11/13/2023 3:06 PM | 22.5 | 8.10 | 9.20 | 11.90 | 0.00 | 0.00% | 1 | 0 | 199.61% |
| FOR240517C00025000 | 4/22/2024 1:47 PM | 25 | 6.70 | 5.90 | 7.00 | 0.00 | 0.00% | 10 | 10 | 63.87% |
| FOR240517C00030000 | 4/26/2024 3:39 PM | 30 | 1.80 | 1.70 | 2.35 | 0.30 | 20.00% | 2 | 83 | 55.86% |
| FOR240517C00035000 | 4/25/2024 4:25 PM | 35 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 125 | 44.24% |
| FOR240517C00040000 | 4/23/2024 7:36 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 66 | 264 | 54.88% |
| FOR240517C00045000 | 4/10/2024 7:49 PM | 45 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 29 | 185 | 112.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FOR240517P00015000 | 10/25/2023 5:02 PM | 15 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 220.12% |
| FOR240517P00020000 | 3/19/2024 3:33 PM | 20 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 178.91% |
| FOR240517P00022500 | 11/14/2023 3:54 PM | 22.5 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 1 | 1 | 151.17% |
| FOR240517P00025000 | 4/18/2024 7:31 PM | 25 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 86.33% |
| FOR240517P00030000 | 4/25/2024 3:15 PM | 30 | 0.65 | 0.35 | 1.35 | 0.00 | 0.00% | 1 | 185 | 67.97% |
| FOR240517P00035000 | 4/23/2024 6:06 PM | 35 | 3.30 | 3.30 | 5.80 | 0.00 | 0.00% | 1 | 69 | 73.00% |
| FOR240517P00040000 | 4/9/2024 3:11 PM | 40 | 2.34 | 8.30 | 10.60 | 0.00 | 0.00% | 3 | 0 | 107.52% |
| FOR240517P00045000 | 4/9/2024 3:11 PM | 45 | 5.64 | 13.10 | 15.90 | 0.00 | 0.00% | - | 0 | 140.04% |
| FOR240517P00050000 | 3/28/2024 3:45 PM | 50 | 9.20 | 18.10 | 20.80 | 0.00 | 0.00% | 1 | 0 | 162.11% |
Related Tickers
SDHC Smith Douglas Homes Corp.
27.25
+5.46%
LSEA Landsea Homes Corporation
11.26
+1.53%
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
36.21
+1.37%
ARL American Realty Investors, Inc.
14.32
+3.39%
FPH Five Point Holdings, LLC
2.8900
-1.03%
AXR AMREP Corporation
20.77
+1.81%
FPT-R.BK Frasers Property (Thailand) Public Company Limited
15.00
+1.35%
GCCO Garden City Co.
1,700.10
0.00%
FHRT First Hartford Corporation
8.97
+1.36%
MRD.TO Melcor Developments Ltd.
11.47
+1.41%