FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR190215C000010002019-01-18 2:33PM EST1.001.551.451.70-0.10-6.06%21309.38%
FTR190215C000020002019-01-18 9:42AM EST2.000.700.600.75+0.05+7.69%10301101.56%
FTR190215C000030002019-01-18 2:36PM EST3.000.100.050.10-0.02-16.67%1291,40170.31%
FTR190215C000040002019-01-08 3:53PM EST4.000.050.000.050.00-51848103.13%
FTR190215C000050002018-12-31 9:30AM EST5.000.050.000.050.00-102,644140.63%
FTR190215C000060002018-12-06 2:07PM EST6.000.050.000.050.00-3010,428168.75%
FTR190215C000070002018-12-20 10:53AM EST7.000.050.000.050.00-3265190.63%
FTR190215C000080002018-12-31 3:33PM EST8.000.050.000.050.00-4363210.94%
FTR190215C000090002018-11-08 12:46PM EST9.000.050.000.100.00-1224256.25%
FTR190215C000100002018-10-03 12:52PM EST10.000.250.000.050.00-20220240.63%
FTR190215C000120002018-08-27 8:30AM EST12.000.050.000.100.00-2021298.44%
FTR190215C000130002018-08-31 10:46PM EST13.000.050.000.050.00-1100278.13%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR190215P000010002018-12-26 9:30AM EST1.000.100.000.150.00-1012303.13%
FTR190215P000020002019-01-08 3:44PM EST2.000.100.000.100.00-407198.44%
FTR190215P000030002019-01-18 3:32PM EST3.000.470.450.55-0.08-14.55%2022088.28%
FTR190215P000040002019-01-15 1:29PM EST4.001.451.101.700.00-340696.88%
FTR190215P000050002019-01-18 11:58AM EST5.002.302.252.700.00-21,068191.41%
FTR190215P000060002019-01-10 11:06AM EST6.003.403.303.700.00-1210,524239.06%
FTR190215P000070002019-01-07 10:53AM EST7.004.314.204.700.00-1295234.38%
FTR190215P000080002019-01-04 12:26PM EST8.005.305.305.700.00-10106289.06%
FTR190215P000090002018-12-14 12:11PM EST9.006.366.306.700.00-1730308.59%
FTR190215P000100002019-01-07 10:43AM EST10.007.307.307.700.00-10325.00%