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
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR220930C000060002022-09-23 11:50AM EDT6.001.971.872.77+0.03+1.55%63321.09%
FSR220930C000065002022-08-29 3:47PM EDT6.502.621.411.640.00-11123.44%
FSR220930C000070002022-09-23 1:20PM EDT7.001.031.031.10+1.03-2115109.38%
FSR220930C000075002022-09-23 3:59PM EDT7.500.680.630.68+0.05+7.94%10311399.22%
FSR220930C000080002022-09-23 3:59PM EDT8.000.380.340.37+0.06+18.75%72423196.48%
FSR220930C000085002022-09-23 3:58PM EDT8.500.190.170.19+0.02+11.76%41971199.22%
FSR220930C000090002022-09-23 3:56PM EDT9.000.090.090.10+0.01+12.50%7481,905106.25%
FSR220930C000095002022-09-23 1:08PM EDT9.500.050.050.07+0.01+25.00%1751,730117.97%
FSR220930C000100002022-09-23 3:57PM EDT10.000.040.040.05+0.01+33.33%1422,538132.03%
FSR220930C000105002022-09-23 3:25PM EDT10.500.030.030.040.00-741,171145.31%
FSR220930C000110002022-09-23 3:58PM EDT11.000.020.020.04-0.01-33.33%21,935159.38%
FSR220930C000115002022-09-23 3:53PM EDT11.500.030.020.040.00-168175.00%
FSR220930C000120002022-09-20 10:49AM EDT12.000.020.000.040.00-165178.13%
FSR220930C000125002022-09-22 12:20PM EDT12.500.010.000.150.00-1321246.88%
FSR220930C000130002022-09-22 12:12PM EDT13.000.010.000.290.00-352306.25%
FSR220930C000140002022-09-23 3:56PM EDT14.000.010.000.28-0.05-83.33%16334.38%
FSR220930C000150002022-09-19 1:38PM EDT15.000.050.000.040.00-18253.13%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FSR220930P000035002022-09-23 10:07AM EDT3.500.020.000.03+0.02-2040343.75%
FSR220930P000050002022-09-12 1:01PM EDT5.000.060.000.080.00-4115246.88%
FSR220930P000055002022-09-23 3:42PM EDT5.500.040.000.080.00-540203.13%
FSR220930P000060002022-09-23 3:38PM EDT6.000.040.030.050.00-1939164.06%
FSR220930P000065002022-09-23 3:45PM EDT6.500.060.060.07+0.01+20.00%2,714138143.75%
FSR220930P000070002022-09-23 3:41PM EDT7.000.110.100.12+0.03+37.50%2,244531125.78%
FSR220930P000075002022-09-23 3:52PM EDT7.500.190.190.22+0.01+5.56%2101,617111.72%
FSR220930P000080002022-09-23 3:55PM EDT8.000.380.380.42-0.02-5.00%4081,033105.86%
FSR220930P000085002022-09-23 3:57PM EDT8.500.710.700.76-0.03-4.05%1261,109110.94%
FSR220930P000090002022-09-23 3:28PM EDT9.001.201.071.18+0.15+14.29%2991,171114.06%
FSR220930P000095002022-09-23 3:32PM EDT9.501.671.571.69+0.13+8.44%13166145.31%
FSR220930P000100002022-09-23 2:07PM EDT10.002.102.032.37+0.46+28.05%1135200.78%
FSR220930P000105002022-09-16 10:45AM EDT10.501.182.522.860.00-1019222.66%
FSR220930P000110002022-09-22 10:16AM EDT11.002.782.813.150.00-3156228.13%
FSR220930P000115002022-09-16 2:49PM EDT11.502.483.453.650.00--3185.94%
FSR220930P000125002022-08-17 2:22PM EDT12.503.603.403.500.00-110.00%
FSR220930P000130002022-09-23 12:08PM EDT13.005.055.005.15+0.20+4.12%27254.69%
FSR220930P000135002022-09-02 11:54AM EDT13.504.955.455.650.00-22246.88%
FSR220930P000150002022-08-17 1:11PM EDT15.006.005.705.900.00-9509500.00%
Advertisement
Advertisement