FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR181019C000030002018-09-17 1:18PM EDT3.003.502.352.950.00-500590.63%
FTR181019C000040002018-10-09 9:34AM EDT4.003.001.401.80+1.15+38.33%518312.50%
FTR181019C000050002018-10-17 10:00AM EDT5.000.550.500.65+0.15+37.50%3242121.88%
FTR181019C000060002018-10-16 10:26AM EDT6.000.050.000.100.00-22817100.00%
FTR181019C000070002018-10-12 3:39PM EDT7.000.050.000.05-0.02-28.57%132,657168.75%
FTR181019C000080002018-10-11 1:23PM EDT8.000.020.000.050.00-10318237.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR181019P000040002018-10-02 12:17PM EDT4.000.050.000.100.00-1211268.75%
FTR181019P000050002018-10-16 12:31PM EDT5.000.060.000.100.00-38986114.06%
FTR181019P000060002018-10-16 3:50PM EDT6.000.500.400.550.00-31627110.94%
FTR181019P000070002018-10-17 9:30AM EDT7.001.551.351.60-0.15-8.82%10102257.81%
FTR181019P000080002018-10-15 11:00AM EDT8.002.702.252.650.00-138382.81%
FTR181019P000090002018-09-20 9:43AM EDT9.002.653.203.800.00-147271.88%
FTR181019P000100002018-09-14 11:55PM EDT10.004.504.104.600.00-1515470.31%