FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180518C000010002017-11-11 12:48AM EDT1.006.905.605.900.00-1001000.00%
FTR180518C000020002017-09-25 3:53PM EDT2.0010.189.309.800.00-300.00%
FTR180518C000040002018-02-23 10:35AM EDT4.004.302.803.30+0.09+2.09%300.00%
FTR180518C000050002018-04-19 3:24PM EDT5.003.403.203.400.00-2810.00%
FTR180518C000060002018-04-11 12:11PM EDT6.002.822.202.350.00-31,1920.00%
FTR180518C000070002018-04-20 9:30AM EDT7.001.501.251.45-0.15-9.09%11,4480.00%
FTR180518C000080002018-04-24 3:01PM EDT8.000.750.750.900.00-154,27766.02%
FTR180518C000090002018-04-24 2:13PM EDT9.000.310.300.40-0.04-11.43%1435,35763.67%
FTR180518C000100002018-04-24 3:20PM EDT10.000.170.100.20+0.07+70.00%656,90367.58%
FTR180518C000110002018-04-24 9:49AM EDT11.000.100.000.15+0.05+100.00%185873.83%
FTR180518C000120002018-03-16 10:53AM EDT12.000.050.000.15-0.20-400.00%21,13391.02%
FTR180518C000130002018-04-17 3:53PM EDT13.000.050.000.100.00-580097.27%
FTR180518C000140002018-03-19 9:30AM EDT14.000.050.000.10-0.05-50.00%3414110.16%
FTR180518C000150002018-04-17 2:43PM EDT15.000.030.000.100.00-1,0003,783121.09%
FTR180518C000160002018-01-17 12:58PM EDT16.000.050.000.10+0.02+40.00%30142131.25%
FTR180518C000170002018-04-05 11:15AM EDT17.000.050.000.100.00-100117141.41%
FTR180518C000180002018-03-06 4:50PM EDT18.000.050.000.05-0.30-600.00%11,173134.38%
FTR180518C000200002018-04-11 11:42AM EDT20.000.030.000.050.00-51,061150.00%
FTR180518C000210002017-10-20 10:18AM EDT21.000.220.100.25-0.08-26.67%510217.97%
FTR180518C000220002018-01-20 12:52AM EDT22.000.040.000.250.00-100211.33%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180518P000010002018-01-06 12:58AM EDT1.000.050.000.050.00-11412.50%
FTR180518P000020002017-11-10 3:56PM EDT2.000.150.050.15+0.05+50.00%8051362.50%
FTR180518P000030002018-02-16 10:44AM EDT3.000.050.000.05-0.05-100.00%30778203.13%
FTR180518P000040002018-04-02 9:40AM EDT4.000.050.000.150.00-50179185.94%
FTR180518P000050002018-04-23 1:49PM EDT5.000.050.000.050.00-801,072110.94%
FTR180518P000060002018-04-24 12:53PM EDT6.000.060.000.10-0.04-40.00%103,94088.28%
FTR180518P000070002018-04-24 2:33PM EDT7.000.200.150.25+0.02+11.11%772,67587.30%
FTR180518P000080002018-04-24 3:40PM EDT8.000.550.450.60+0.05+10.00%2561,98785.35%
FTR180518P000090002018-04-24 12:48PM EDT9.001.101.001.20-0.18-14.06%81,04788.09%
FTR180518P000100002018-04-24 1:00PM EDT10.001.951.802.00-0.15-7.14%16,03697.66%
FTR180518P000110002018-04-24 2:03PM EDT11.002.952.702.90+0.17+6.12%2443108.20%
FTR180518P000120002018-04-24 10:45AM EDT12.003.803.603.90+0.40+11.76%11,033119.92%
FTR180518P000130002018-04-23 2:26PM EDT13.005.004.504.900.00-25308126.95%
FTR180518P000140002018-03-01 1:40PM EDT14.007.307.207.90+0.60+8.22%25295382.23%
FTR180518P000150002018-04-17 2:43PM EDT15.006.306.807.100.00-1,0003,938201.56%
FTR180518P000160002017-12-15 2:21PM EDT16.008.809.109.30+0.40+4.76%28183374.61%
FTR180518P000170002017-12-28 2:39PM EDT17.0011.1011.0011.400.00-5835502.34%
FTR180518P000180002018-03-01 10:37AM EDT18.0011.6011.2011.80+3.40+29.31%41,140435.74%
FTR180518P000190002018-04-13 11:13AM EDT19.0010.9410.1011.00-2.06-15.85%1135128.13%
FTR180518P000200002017-12-20 3:33PM EDT20.0013.8014.0014.200.00-251,070526.95%
FTR180518P000210002018-03-19 11:34AM EDT21.0014.2014.2015.40-0.80-5.76%91755503.32%
FTR180518P000220002018-04-04 2:50PM EDT22.0014.2014.2014.50-0.80-5.33%10113338.28%
FTR180518P000230002017-12-30 12:53AM EDT23.0017.0017.0017.300.00-2626561.72%
FTR180518P000240002018-04-24 12:55PM EDT24.0015.8015.6015.80-1.20-7.06%682235.94%