FRT - Federal Realty Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRT190816C000900002019-06-07 11:23AM EDT90.0044.1038.0043.000.00-21122.05%
FRT190816C000950002019-06-10 12:00AM EDT95.0023.9034.3038.800.00-00122.10%
FRT190816C001200002019-07-12 9:30AM EDT120.0012.408.209.300.00-1131.67%
FRT190816C001250002019-07-19 3:42PM EDT125.004.404.304.90-1.55-26.05%2723.80%
FRT190816C001300002019-07-19 11:06AM EDT130.001.551.201.80-0.96-38.25%52419.54%
FRT190816C001350002019-07-19 3:01PM EDT135.000.400.000.55-0.25-38.46%15919.43%
FRT190816C001400002019-07-09 3:56PM EDT140.000.500.001.100.00-17234.33%
FRT190816C001450002019-07-10 1:52PM EDT145.000.300.001.400.00-12145.95%
FRT190816C001500002019-06-10 12:00AM EDT150.000.700.551.400.00-11053.64%
FRT190816C001600002019-06-10 12:00AM EDT160.000.300.001.400.00-0856.40%
FRT190816C001650002019-06-10 12:00AM EDT165.000.250.001.400.00-0262.06%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRT190816P000750002019-06-10 12:00AM EDT75.000.050.000.500.00-352100.10%
FRT190816P000800002019-06-07 11:23AM EDT80.000.070.000.500.00-13589.36%
FRT190816P000850002019-06-10 12:00AM EDT85.000.300.000.750.00-1285.11%
FRT190816P000950002019-06-10 12:00AM EDT95.001.200.000.500.00-101460.30%
FRT190816P001050002019-06-10 12:00AM EDT105.001.900.001.450.00-3354.35%
FRT190816P001100002019-06-07 11:23AM EDT110.000.500.101.500.00-31455.54%
FRT190816P001150002019-06-26 3:09PM EDT115.000.550.000.650.00-13633.25%
FRT190816P001200002019-06-26 3:30PM EDT120.001.150.350.600.00-1222.66%
FRT190816P001250002019-07-19 2:50PM EDT125.001.181.101.25+0.48+68.57%1517.64%
FRT190816P001300002019-07-19 2:50PM EDT130.003.273.203.60+1.72+110.97%117317.05%
FRT190816P001350002019-06-03 12:04AM EDT135.006.503.905.300.00--10.00%