Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fisker Inc. (FSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.17-0.21 (-2.02%)
At close: 04:00PM EDT
10.13 -0.04 (-0.39%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR220812C000055002022-08-02 12:46PM EDT5.504.554.204.750.00--0312.50%
FSR220812C000065002022-08-04 10:35AM EDT6.504.853.303.700.00-35195.31%
FSR220812C000070002022-08-04 10:44AM EDT7.004.252.703.250.00-54206.25%
FSR220812C000075002022-08-05 10:00AM EDT7.502.002.222.92-1.05-34.43%11248.44%
FSR220812C000080002022-07-07 3:56PM EDT8.001.551.942.310.00-12560172.66%
FSR220812C000085002022-08-04 11:31AM EDT8.502.261.481.730.00-100119108.59%
FSR220812C000090002022-08-05 3:42PM EDT9.001.081.031.27-0.62-36.47%6115996.09%
FSR220812C000095002022-08-05 3:53PM EDT9.500.760.780.83-0.29-27.62%1,21831075.39%
FSR220812C000100002022-08-05 3:59PM EDT10.000.480.450.49-0.17-26.15%1,46643373.44%
FSR220812C000105002022-08-05 3:59PM EDT10.500.260.240.27-0.16-38.10%1,32464675.39%
FSR220812C000110002022-08-05 3:59PM EDT11.000.130.110.14-0.09-40.91%8291,80376.56%
FSR220812C000115002022-08-05 2:53PM EDT11.500.060.050.08-0.08-57.14%16663981.25%
FSR220812C000120002022-08-05 3:47PM EDT12.000.030.030.04-0.05-62.50%39580385.94%
FSR220812C000125002022-08-05 1:31PM EDT12.500.020.020.04-0.04-66.67%662698.44%
FSR220812C000130002022-08-04 2:13PM EDT13.000.050.000.250.00-149185157.03%
FSR220812C000135002022-08-05 9:37AM EDT13.500.010.000.20-0.03-75.00%3666163.28%
FSR220812C000140002022-08-04 12:13PM EDT14.000.020.000.200.00-3129178.13%
FSR220812C000145002022-08-03 3:42PM EDT14.500.050.000.750.00-1211282.03%
FSR220812C000150002022-08-01 9:30AM EDT15.000.010.000.250.00-132216.41%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR220812P000040002022-08-01 12:24PM EDT4.000.020.000.020.00-92,025318.75%
FSR220812P000050002022-08-05 1:16PM EDT5.000.010.000.08-0.27-96.43%12309.38%
FSR220812P000055002022-07-13 9:59AM EDT5.500.110.000.080.00-1010271.88%
FSR220812P000060002022-07-28 12:48PM EDT6.000.050.000.080.00-1626237.50%
FSR220812P000065002022-08-01 1:07PM EDT6.500.060.000.080.00-2436206.25%
FSR220812P000070002022-08-05 12:03PM EDT7.000.080.000.070.00-1338171.88%
FSR220812P000075002022-08-05 3:47PM EDT7.500.030.000.030.00-101400125.00%
FSR220812P000080002022-08-05 3:21PM EDT8.000.030.010.040.00-6142112.50%
FSR220812P000085002022-08-05 3:53PM EDT8.500.050.040.05+0.01+25.00%204261100.78%
FSR220812P000090002022-08-05 3:43PM EDT9.000.100.070.09+0.02+25.00%64675889.06%
FSR220812P000095002022-08-05 3:53PM EDT9.500.190.160.19+0.03+18.75%7685885.55%
FSR220812P000100002022-08-05 3:55PM EDT10.000.380.330.37+0.05+15.15%49949083.20%
FSR220812P000105002022-08-05 12:04PM EDT10.501.010.610.66+0.45+80.36%1,16318785.16%
FSR220812P000110002022-08-05 2:43PM EDT11.001.200.971.03+0.39+48.15%1681887.50%
FSR220812P000115002022-08-05 9:35AM EDT11.502.000.981.64+2.00-55146.09%
FSR220812P000125002022-07-19 12:30PM EDT12.503.242.092.770.00--1131.25%
FSR220812P000130002022-08-05 11:33AM EDT13.003.312.642.99-0.30-8.31%33169.14%
FSR220812P000135002022-07-21 12:36PM EDT13.503.553.153.550.00-11117.19%
FSR220812P000145002022-07-21 11:20AM EDT14.504.704.054.600.00-11252.34%
FSR220812P000150002022-07-22 11:42AM EDT15.005.404.655.000.00-3040234.38%
FSR220812P000160002022-08-05 12:05PM EDT16.006.355.606.25+6.35-150227.34%
Advertisement
Advertisement