FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180119C000005002016-11-09 1:08PM EST0.502.652.502.800.00-550.00%
FTR180119C000010002017-12-15 11:50PM EST1.007.506.807.100.00-201,100.00%
FTR180119C000015002017-07-07 10:46AM EST1.500.000.000.00-0.15-100.00%644,3770.00%
FTR180119C000020002017-07-07 2:26PM EST2.000.000.000.00-0.06-100.00%45010,7810.00%
FTR180119C000025002017-07-07 10:05AM EST2.500.000.000.00-0.05-100.00%1886,8060.00%
FTR180119C000030002017-06-28 2:18PM EST3.000.050.000.050.00-3,8407,3810.00%
FTR180119C000035002017-06-29 2:16PM EST3.500.020.000.050.00-2021,7490.00%
FTR180119C000040002017-07-07 1:05PM EST4.000.000.000.00-0.05-100.00%317,4000.00%
FTR180119C000045002017-07-05 8:30AM EST4.500.000.000.00-0.05-100.00%85,7230.00%
FTR180119C000050002017-12-15 3:14PM EST5.003.142.953.10-0.56-15.14%3119281.25%
FTR180119C000055002017-06-30 9:09AM EST5.500.010.000.05-0.01-50.00%14,1800.00%
FTR180119C000060002018-01-12 2:11PM EST6.002.102.202.60+0.20+10.53%220617368.75%
FTR180119C000070002017-06-02 10:47PM EST7.000.050.000.050.00-913,2650.00%
FTR180119C000080002018-01-16 11:26AM EST8.000.150.150.20-0.25-62.50%1891,46650.00%
FTR180119C000090002018-01-12 1:12PM EST9.000.050.000.10+0.02+66.67%21,55691.41%
FTR180119C000100002017-07-27 8:56AM EST10.000.050.050.050.00-50260146.88%
FTR180119C000110002017-12-27 3:55PM EST11.000.030.000.050.00-631,474167.19%
FTR180119C000120002018-01-09 12:41PM EST12.000.020.000.050.00-43,337203.13%
FTR180119C000130002018-01-03 11:15AM EST13.000.040.000.050.00-22,333234.38%
FTR180119C000140002018-01-11 10:30AM EST14.000.010.000.050.00-88,581265.63%
FTR180119C000150002018-01-12 3:32PM EST15.000.050.000.10+0.01+25.00%302,935325.00%
FTR180119C000160002017-12-13 10:20AM EST16.000.050.000.050.00-408,065312.50%
FTR180119C000170002017-12-11 10:04AM EST17.000.100.000.100.00-51,709375.00%
FTR180119C000180002017-11-01 11:20AM EST18.000.050.000.150.00-12,057426.56%
FTR180119C000190002017-11-03 1:56PM EST19.000.050.000.05-0.15-75.00%171,536375.00%
FTR180119C000200002017-11-06 3:54PM EST20.000.010.000.050.00-263393.75%
FTR180119C000210002017-08-03 3:25PM EST21.001.200.050.200.00-22534.38%
FTR180119C000220002017-08-03 3:25PM EST22.000.600.350.700.00-10772.66%
FTR180119C000230002017-09-15 10:49PM EST23.000.080.000.150.00-33521.88%
FTR180119C000250002017-08-04 10:50PM EST25.000.350.300.550.00-100785.94%
FTR180119C000290002017-08-18 10:13AM EST29.000.050.000.100.00-255568.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180119P000005002017-06-22 8:51AM EST0.500.040.000.10-0.01-20.00%201,0761,587.50%
FTR180119P000010002017-07-07 2:40PM EST1.000.000.000.00-0.25-100.00%915,93850.00%
FTR180119P000015002017-07-07 2:58PM EST1.500.000.000.00-0.49-100.00%517,60650.00%
FTR180119P000020002017-07-07 2:28PM EST2.000.010.010.01-0.99-99.00%206,640587.50%
FTR180119P000025002017-07-07 1:33PM EST2.500.010.010.01-1.49-99.33%810,648500.00%
FTR180119P000030002017-07-03 8:31AM EST3.000.010.010.02-1.74-99.43%327,772450.00%
FTR180119P000035002017-06-26 12:24PM EST3.500.020.020.02-2.18-99.09%214,068406.25%
FTR180119P000040002017-11-17 11:53PM EST4.000.150.050.15-2.90-98.98%100100475.00%
FTR180119P000045002017-07-07 8:30AM EST4.500.030.030.03-3.42-99.13%63,089312.50%
FTR180119P000050002017-12-29 11:09AM EST5.000.050.000.05-0.02-28.57%247949256.25%
FTR180119P000055002017-06-12 8:30AM EST5.500.040.040.04-3.66-98.92%10637231.25%
FTR180119P000060002018-01-12 1:08PM EST6.000.010.000.05-0.01-50.00%30751168.75%
FTR180119P000070002017-06-02 10:47PM EST7.000.040.050.06-4.86-99.18%10848115.63%
FTR180119P000080002018-01-16 11:17AM EST8.000.220.150.25+0.04+22.22%1772,50967.97%
FTR180119P000090002018-01-16 9:31AM EST9.000.750.951.15-0.10-11.76%21,607119.53%
FTR180119P000100002018-01-16 9:32AM EST10.001.802.002.10-0.20-10.00%51,725182.03%
FTR180119P000110002017-12-28 1:54PM EST11.004.224.004.500.00-61,721648.44%
FTR180119P000120002018-01-10 3:16PM EST12.004.602.904.200.00-10176353.91%
FTR180119P000130002018-01-02 3:17PM EST13.006.005.706.100.00-31,241650.00%
FTR180119P000140002017-12-26 11:30AM EST14.007.027.207.600.00-4136849.61%
FTR180119P000150002018-01-12 12:33PM EST15.007.105.909.20-0.96-11.91%10383614.84%
FTR180119P000160002017-12-21 10:37AM EST16.008.809.109.700.00-1059928.13%
FTR180119P000170002017-12-15 3:26PM EST17.009.109.109.30+1.70+22.97%8738529.69%
FTR180119P000180002018-01-09 11:28AM EST18.0010.437.7012.200.00-5564318.75%
FTR180119P000190002017-12-07 10:48AM EST19.0010.7010.5011.00-0.15-1.38%10131431.25%
FTR180119P000200002018-01-09 11:30AM EST20.0012.449.8014.200.00-568450.00%
FTR180119P000210002017-10-31 10:16AM EST21.0010.2012.3015.100.00-66842.19%
FTR180119P000220002017-11-13 9:33AM EST22.0015.9015.5016.200.00-101071,234.77%
FTR180119P000230002017-12-08 9:35AM EST23.0014.4014.2014.80-1.40-8.86%51310.00%
FTR180119P000240002017-09-07 10:43AM EST24.0011.9013.1013.500.00-1100.00%
FTR180119P000250002017-12-21 2:37PM EST25.0017.9018.0018.800.00-30441,160.94%
FTR180119P000260002017-08-18 10:53PM EST26.0013.8015.1015.800.00-330.00%
FTR180119P000270002017-11-06 3:18PM EST27.0019.7020.7021.400.00-20451,396.09%
FTR180119P000280002017-11-14 11:58AM EST28.0022.2021.6022.100.00-1121,353.13%
FTR180119P000290002017-11-03 10:50PM EST29.0021.2021.9023.000.00-1001,247.27%
FTR180119P000300002017-08-21 1:19PM EST30.0018.8019.0019.900.00-15230.00%
FTR180119P000310002017-12-14 10:41AM EST31.0022.3023.0023.500.00-1862815.63%