FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR171215C000030002017-11-24 12:48PM EST3.004.854.204.500.00-7070228.13%
FTR171215C000040002017-11-16 3:21PM EST4.002.712.903.000.00-1100.00%
FTR171215C000050002017-11-22 2:09PM EST5.002.902.352.550.00-3429650.00%
FTR171215C000060002017-11-24 12:56PM EST6.001.451.401.55-0.40-21.62%15531158.59%
FTR171215C000070002017-11-24 11:29AM EST7.000.500.650.75-0.55-52.38%6491,12663.67%
FTR171215C000080002017-11-24 12:49PM EST8.000.230.150.25-0.18-43.90%1651,88056.64%
FTR171215C000090002017-11-24 12:12PM EST9.000.070.050.10-0.08-53.33%1542766.41%
FTR171215C000100002017-11-20 11:25AM EST10.000.080.000.100.00-236682.03%
FTR171215C000110002017-11-20 10:22AM EST11.000.060.000.050.00-38389.06%
FTR171215C000120002017-11-09 9:50AM EST12.000.050.000.050.00-10250103.91%
FTR171215C000130002017-11-15 12:01PM EST13.000.030.000.050.00-33,776117.19%
FTR171215C000140002017-11-07 9:59AM EST14.000.010.000.050.00-10342129.69%
FTR171215C000150002017-11-01 11:21AM EST15.000.050.000.500.00-1120223.83%
FTR171215C000160002017-10-31 2:26PM EST16.000.250.000.500.00-9292237.11%
FTR171215C000200002017-10-31 8:31AM EST20.000.100.000.450.00-11274.22%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR171215P000040002017-11-22 2:11PM EST4.000.050.000.100.00-6108162.50%
FTR171215P000050002017-11-24 11:44AM EST5.000.010.000.10-0.05-83.33%55257112.50%
FTR171215P000060002017-11-24 11:24AM EST6.000.200.150.25+0.07+53.85%219655109.38%
FTR171215P000070002017-11-24 12:47PM EST7.000.590.550.65+0.16+37.21%1001,274116.80%
FTR171215P000080002017-11-24 9:45AM EST8.002.201.251.40+1.20+120.00%4784139.65%
FTR171215P000090002017-11-24 10:29AM EST9.002.752.202.60+0.80+41.03%10237192.77%
FTR171215P000100002017-11-21 3:54PM EST10.003.602.903.400.00-10176189.06%
FTR171215P000110002017-11-22 3:59PM EST11.003.804.104.300.00-20116223.83%
FTR171215P000120002017-11-17 3:46PM EST12.005.705.605.900.00-150128329.10%
FTR171215P000130002017-11-17 11:29AM EST13.006.776.606.90-0.27-3.84%244350.59%
FTR171215P000140002017-11-03 10:50PM EST14.005.086.507.900.00-1010285.16%
FTR171215P000150002017-10-27 10:53PM EST15.004.504.104.400.00-10100.00%
FTR171215P000170002017-10-31 11:24AM EST17.006.009.8010.900.00-2525355.08%
FTR171215P000190002017-10-27 10:53PM EST19.008.407.908.300.00-10100.00%