FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR200117C000010002019-09-20 11:19AM EDT1.000.250.150.40-0.10-28.57%260120.31%
FTR200117C000020002019-09-20 3:40PM EDT2.000.110.000.00-0.04-26.67%2025.00%
FTR200117C000030002019-09-20 10:03AM EDT3.000.050.000.15-0.02-28.57%18111,216154.69%
FTR200117C000040002019-09-16 2:42PM EDT4.000.050.000.100.00-20160.94%
FTR200117C000050002019-09-11 2:30PM EDT5.000.050.000.000.00-17050.00%
FTR200117C000080002019-09-06 2:40PM EDT8.000.030.000.000.00-2050.00%
FTR200117C000100002019-09-13 1:00PM EDT10.000.050.000.000.00-12050.00%
FTR200117C000120002019-07-03 11:19AM EDT12.000.050.000.150.00-1001,895254.69%
FTR200117C000150002019-08-09 12:39PM EDT15.000.050.000.000.00-258550.00%
FTR200117C000170002019-06-07 10:55AM EDT17.000.050.000.300.00-1581322.66%
FTR200117C000200002019-06-07 10:55AM EDT20.000.040.000.300.00-11,823332.81%
FTR200117C000220002019-09-12 11:09AM EDT22.000.010.000.000.00-548950.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR200117P000010002019-09-18 12:47PM EDT1.000.350.250.400.00-880149.22%
FTR200117P000020002019-09-17 9:32AM EDT2.001.101.001.250.00-90148.44%
FTR200117P000030002019-09-16 3:58PM EDT3.001.951.952.200.00-1508,296160.94%
FTR200117P000040002019-09-18 12:46PM EDT4.002.952.903.200.00-2000168.75%
FTR200117P000050002019-09-13 9:30AM EDT5.003.803.900.000.00-600.00%
FTR200117P000080002019-09-18 3:34PM EDT8.006.906.907.100.00-10162.50%
FTR200117P000100002019-08-22 12:09PM EDT10.009.408.709.200.00-450317.19%
FTR200117P000120002019-06-10 12:02AM EDT12.009.5010.1010.400.00-0480.00%
FTR200117P000150002019-08-07 11:25AM EDT15.0014.1014.0014.600.00-30389.84%
FTR200117P000170002019-06-10 12:02AM EDT17.0012.5015.1015.400.00-070.00%
FTR200117P000200002019-06-10 12:02AM EDT20.0014.9518.0018.400.00-01950.00%
FTR200117P000220002019-06-10 12:02AM EDT22.0017.6020.1020.400.00-000.00%