U.S. Markets close in 2 hrs 30 mins

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.78+0.60 (+0.79%)
As of 1:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRT200821C000700002020-08-06 11:48AM EDT70.006.534.508.50-1.67-20.37%1469.97%
FRT200821C000750002020-08-05 3:48PM EDT75.003.502.005.100.00-23165.50%
FRT200821C000800002020-08-06 9:32AM EDT80.000.900.103.80-0.51-36.17%126550.64%
FRT200821C000900002020-08-03 11:28AM EDT90.000.210.005.000.00-1118104.93%
FRT200821C000950002020-08-05 2:11PM EDT95.000.100.000.100.00-122953.03%
FRT200821C001000002020-07-09 1:10PM EDT100.001.170.005.000.00-123138.82%
FRT200821C001050002020-07-13 10:12AM EDT105.000.100.005.000.00-25153.37%
FRT200821C001100002020-07-28 9:58AM EDT110.000.050.005.000.00-111166.75%
FRT200821C001150002020-06-22 10:44AM EDT115.000.550.000.550.00-18105.57%
FRT200821C001200002020-06-24 9:30AM EDT120.000.200.002.200.00-212151.90%
FRT200821C001300002020-06-26 9:31AM EDT130.000.050.000.150.00-1125107.81%
FRT200821C001350002020-07-29 10:15AM EDT135.000.050.000.300.00-126125.39%
FRT200821C001400002020-07-09 7:53PM EDT140.000.250.000.500.00-210142.38%
FRT200821C001550002020-07-09 7:53PM EDT155.000.500.000.000.00--350.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRT200821P000350002020-07-09 7:53PM EDT35.001.000.200.000.00--20173.44%
FRT200821P000500002020-07-28 9:55AM EDT50.000.100.005.000.00-216214.99%
FRT200821P000550002020-07-15 9:38AM EDT55.001.130.005.000.00-18180.03%
FRT200821P000600002020-08-05 2:09PM EDT60.000.250.050.250.00-14666.99%
FRT200821P000700002020-08-05 2:14PM EDT70.001.000.600.95-0.18-15.25%215353.66%
FRT200821P000750002020-08-03 2:18PM EDT75.002.001.602.45-0.95-32.20%218151.51%
FRT200821P000850002020-07-17 3:35PM EDT85.007.606.7010.600.00-11882.28%
FRT200821P000900002020-07-02 10:22AM EDT90.007.0011.9016.400.00-51471.78%
FRT200821P000950002020-07-28 9:36AM EDT95.0022.0016.1021.000.00-12266.70%
FRT200821P001000002020-07-09 7:53PM EDT100.0024.9022.9027.800.00-1839130.93%
FRT200821P001050002020-07-09 7:53PM EDT105.0031.010.000.000.00-100.00%
FRT200821P001100002020-07-09 7:53PM EDT110.0035.950.000.000.00-110.00%
FRT200821P001150002020-07-30 11:00AM EDT115.0038.3036.1041.000.00-31109.18%
FRT200821P001200002020-07-09 7:53PM EDT120.0020.3040.7045.500.00-13185.35%
FRT200821P001250002020-07-31 3:38PM EDT125.0049.2046.1051.000.00-13126.37%
FRT200821P001300002020-07-09 7:53PM EDT130.0044.600.000.000.00---0.00%