Fisker Inc. (FSR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

9.23

-0.75

(-7.52%)

At close: 04:00PM EDT

9.39

+0.16

(+1.73%)

After hours:

04:36PM EDT

Advertisement

In The Money

Show:ListStraddle

Strike:5.00

CallsforAugust 12, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FSR220819C00005000	2022-08-11 3:58PM EDT	2022-08-19	4.25	4.15	4.35	-1.10	-20.56%	3	26	198.44%
FSR220916C00005000	2022-07-01 1:07PM EDT	2022-09-16	3.50	4.50	4.65	0.00	-	1	1	194.14%
FSR221021C00005000	2022-08-04 12:24PM EDT	2022-10-21	5.74	4.10	5.25	0.00	-	2	6	152.93%
FSR221118C00005000	2022-08-11 2:40PM EDT	2022-11-18	4.55	4.20	4.45	-1.15	-20.18%	6	368	81.25%
FSR230120C00005000	2022-08-11 2:46PM EDT	2023-01-20	4.50	4.25	4.55	-1.05	-18.92%	13	1,756	74.02%
FSR230217C00005000	2022-08-04 3:31PM EDT	2023-02-17	5.56	4.30	4.55	0.00	-	2	275	71.09%
FSR240119C00005000	2022-08-11 3:58PM EDT	2024-01-19	4.75	4.40	4.85	-0.60	-11.21%	8	3,934	54.00%

PutsforAugust 12, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FSR220812P00005000	2022-08-05 1:16PM EDT	2022-08-12	0.01	0.00	0.30	0.00	-	1	2	645.31%
FSR220819P00005000	2022-08-11 2:51PM EDT	2022-08-19	0.01	0.00	0.02	-0.01	-50.00%	33	907	181.25%
FSR220902P00005000	2022-07-27 11:15AM EDT	2022-09-02	0.11	0.00	0.18	0.00	-	-	28	167.19%
FSR220916P00005000	2022-08-11 3:34PM EDT	2022-09-16	0.10	0.05	0.15	+0.04	+66.67%	6	864	135.16%
FSR220923P00005000	2022-08-08 12:31PM EDT	2022-09-23	0.10	0.00	0.75	0.00	-	1	1	183.59%
FSR221021P00005000	2022-08-10 11:47AM EDT	2022-10-21	0.19	0.15	0.21	0.00	-	42	45	113.28%
FSR221118P00005000	2022-08-11 2:42PM EDT	2022-11-18	0.33	0.31	0.36	+0.02	+6.45%	21	503	116.80%
FSR230120P00005000	2022-08-11 3:47PM EDT	2023-01-20	0.56	0.52	0.61	+0.03	+5.66%	8	31,812	111.91%
FSR230217P00005000	2022-08-04 12:37PM EDT	2023-02-17	0.55	0.58	0.65	0.00	-	1	41	107.13%
FSR240119P00005000	2022-08-11 2:18PM EDT	2024-01-19	1.43	1.44	1.54	+0.03	+2.14%	4	7,319	101.66%

Advertisement