FTR - Frontier Communications Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180720C000010002018-06-29 11:57PM EDT1.004.504.304.500.00-704141,584.38%
FTR180720C000020002018-05-02 3:58PM EDT2.008.319.109.500.00-1,539310.00%
FTR180720C000030002018-06-29 9:32AM EDT3.002.202.252.40-0.30-12.00%11532.81%
FTR180720C000040002018-07-13 2:04PM EDT4.001.101.001.80-0.10-8.33%5248360.94%
FTR180720C000050002018-07-13 3:39PM EDT5.000.250.200.25-0.03-10.71%221,23882.81%
FTR180720C000060002018-07-12 1:51PM EDT6.000.050.000.050.00-51,015104.69%
FTR180720C000070002018-07-09 9:30AM EDT7.000.050.000.050.00-14,187168.75%
FTR180720C000080002018-07-13 11:30AM EDT8.000.050.000.05+0.03+150.00%53,691221.88%
FTR180720C000090002018-07-11 1:50PM EDT9.000.010.000.050.00-10012,112262.50%
FTR180720C000100002018-06-29 3:00PM EDT10.000.050.000.05+0.04+400.00%2811,222300.00%
FTR180720C000110002018-06-28 2:21PM EDT11.000.020.000.050.00-1002,262331.25%
FTR180720C000120002018-06-19 11:50AM EDT12.000.050.000.05-0.06-54.55%31,514362.50%
FTR180720C000130002018-05-24 10:22AM EDT13.000.050.000.500.00-4703615.63%
FTR180720C000140002018-05-11 12:11PM EDT14.000.150.050.70-0.18-54.55%2,0001,032723.44%
FTR180720C000150002018-05-24 10:50AM EDT15.000.050.000.050.00-263493434.38%
FTR180720C000160002018-04-10 2:29PM EDT16.000.100.000.100.00-100150506.25%
FTR180720C000170002018-03-13 12:27PM EDT17.000.050.000.15-0.40-800.00%260300562.50%
FTR180720C000180002018-02-14 2:54PM EDT18.000.100.000.40-0.05-50.00%10103706.25%
FTR180720C000190002018-03-12 3:27PM EDT19.000.050.000.15-0.10-200.00%55105600.00%
FTR180720C000200002018-05-09 3:55PM EDT20.000.040.000.150.00-28904615.63%
FTR180720C000210002017-11-01 1:52PM EDT21.000.200.000.750.00-2360883.59%
FTR180720C000220002017-10-27 11:53PM EDT22.000.150.050.500.00-286310835.16%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTR180720P000020002017-12-11 11:54AM EDT2.000.110.000.250.00-36136650.00%
FTR180720P000030002018-07-03 9:30AM EDT3.000.050.000.050.00-2119268.75%
FTR180720P000040002018-07-13 9:30AM EDT4.000.250.000.05+0.20+400.00%20524140.63%
FTR180720P000050002018-07-13 2:47PM EDT5.000.150.150.200.00-863,48786.72%
FTR180720P000060002018-07-13 11:26AM EDT6.000.970.751.10+0.10+11.49%112,215192.19%
FTR180720P000070002018-07-13 11:17AM EDT7.002.001.902.00+0.08+4.17%104,309143.75%
FTR180720P000080002018-07-13 11:12AM EDT8.002.942.903.10+0.09+3.16%412,421264.06%
FTR180720P000090002018-07-10 10:00AM EDT9.003.603.904.100.00-13,539312.50%
FTR180720P000100002018-07-13 11:28AM EDT10.004.904.805.00+0.10+2.08%210,097353.13%
FTR180720P000110002018-07-05 10:01AM EDT11.005.905.405.700.00-13,4260.00%
FTR180720P000120002018-07-09 11:20AM EDT12.006.606.807.500.00-201,412556.25%
FTR180720P000130002018-06-01 10:01AM EDT13.005.605.605.80+0.20+3.70%506570.00%
FTR180720P000140002018-06-07 3:15PM EDT14.006.806.606.900.00-1002,4140.00%
FTR180720P000150002018-05-31 2:47PM EDT15.007.907.507.800.00-304610.00%
FTR180720P000160002018-06-01 10:05AM EDT16.008.608.508.80+1.40+19.44%5070.00%
FTR180720P000170002018-05-23 2:45PM EDT17.008.707.8011.100.00-1005630.00%
FTR180720P000180002018-05-07 11:23AM EDT18.007.709.209.400.00-251310.00%
FTR180720P000190002018-05-09 9:32AM EDT19.0010.309.2011.500.00-20800.00%
FTR180720P000200002018-05-24 9:33AM EDT20.0012.0012.1012.900.00-118230.00%
FTR180720P000210002018-06-06 3:10PM EDT21.0013.6113.6013.800.00-2967860.00%
FTR180720P000220002017-10-27 11:53PM EDT22.0013.3314.5014.900.00-3133100.00%
FTR180720P000230002018-05-24 9:33AM EDT23.0015.0013.6017.300.00-12980.00%