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

Fisker Inc. (FSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.99+0.04 (+0.50%)
At close: 04:00PM EDT
8.05 +0.06 (+0.75%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR230120C000010002022-09-19 9:49AM EDT1.008.036.907.100.00-10162.50%
FSR230120C000025002022-09-23 3:45PM EDT2.505.555.405.60-0.15-2.63%710190.63%
FSR230120C000040002022-09-14 12:06PM EDT4.005.044.004.250.00-2193.75%
FSR230120C000050002022-09-23 11:53AM EDT5.003.253.203.35-0.32-8.96%11,84487.30%
FSR230120C000060002022-09-22 2:52PM EDT6.002.502.512.620.00-174185.94%
FSR230120C000075002022-09-23 3:51PM EDT7.501.711.661.76+0.03+1.79%505,45783.40%
FSR230120C000090002022-09-23 1:57PM EDT9.001.101.061.160.00-1570381.93%
FSR230120C000100002022-09-23 3:48PM EDT10.000.860.780.91-0.01-1.15%16015,29782.42%
FSR230120C000110002022-09-23 1:41PM EDT11.000.650.610.69+0.02+3.17%45583.20%
FSR230120C000125002022-09-23 3:48PM EDT12.500.450.430.49-0.02-4.26%669,02585.35%
FSR230120C000140002022-09-23 12:10PM EDT14.000.330.280.35+0.02+6.45%409385.84%
FSR230120C000150002022-09-23 9:46AM EDT15.000.270.250.30+0.01+3.85%1213,65688.87%
FSR230120C000160002022-09-23 3:05PM EDT16.000.230.190.26-0.05-17.86%24889.65%
FSR230120C000175002022-09-23 12:26PM EDT17.500.190.150.21-0.02-9.52%433,89692.38%
FSR230120C000200002022-09-23 3:58PM EDT20.000.150.130.15-0.03-16.67%16414,47697.66%
FSR230120C000225002022-09-23 9:30AM EDT22.500.130.050.15+0.01+8.33%13,61699.80%
FSR230120C000250002022-09-23 10:39AM EDT25.000.110.090.12-0.01-8.33%496,582108.20%
FSR230120C000300002022-09-23 3:53PM EDT30.000.050.050.12-0.03-37.50%313,564116.80%
FSR230120C000350002022-09-22 2:51PM EDT35.000.050.020.210.00-45,538133.01%
FSR230120C000400002022-09-23 11:30AM EDT40.000.100.010.10+0.09+900.00%22,633127.34%
FSR230120C000450002022-09-23 3:59PM EDT45.000.040.000.060.00-318,993124.22%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR230120P000010002022-08-24 1:35PM EDT1.000.030.000.810.00-2668389.84%
FSR230120P000025002022-09-23 2:39PM EDT2.500.120.070.18-0.02-14.29%33,676145.31%
FSR230120P000050002022-09-23 3:56PM EDT5.000.470.490.57-0.05-9.62%1334,439112.50%
FSR230120P000060002022-09-23 2:36PM EDT6.000.840.790.86+0.04+5.00%11,384104.98%
FSR230120P000075002022-09-23 3:22PM EDT7.501.541.461.54+0.04+2.67%7218,465100.10%
FSR230120P000090002022-09-23 9:46AM EDT9.002.452.352.47+0.15+6.52%13,01097.95%
FSR230120P000100002022-09-23 10:26AM EDT10.003.253.053.25+0.10+3.17%129,19499.02%
FSR230120P000110002022-08-25 10:24AM EDT11.003.453.854.050.00-11100.29%
FSR230120P000125002022-09-23 3:54PM EDT12.505.205.105.30+0.05+0.97%17,266100.49%
FSR230120P000140002022-09-16 12:38PM EDT14.005.656.506.700.00-2111106.15%
FSR230120P000150002022-09-23 3:27PM EDT15.007.657.407.60+1.38+22.01%98,344106.06%
FSR230120P000160002022-09-14 12:35PM EDT16.007.758.308.550.00-11106.45%
FSR230120P000175002022-09-22 11:48AM EDT17.509.839.8010.050.00-5851114.65%
FSR230120P000200002022-09-23 10:32AM EDT20.0012.4712.2512.70+0.07+0.56%13,513130.47%
FSR230120P000225002022-09-14 12:39PM EDT22.5014.0014.7014.950.00-1461127.15%
FSR230120P000250002022-09-08 11:07AM EDT25.0017.1017.1017.600.00-1898137.89%
FSR230120P000300002022-08-30 10:23AM EDT30.0021.3722.0522.550.00-34,565146.68%
FSR230120P000350002022-08-25 10:05AM EDT35.0026.2527.0527.750.00-12,331168.36%
FSR230120P000400002022-01-21 4:12PM EDT40.0028.3528.9529.550.00-5240.00%
FSR230120P000450002022-08-19 9:55AM EDT45.0036.2936.0536.250.00-71,7250.00%
Advertisement
Advertisement