NYSE - Delayed Quote • USD
Frontline plc (FRO)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240419C00017000 | 3/15/2024 1:30 PM | 17 | 6.90 | 6.70 | 8.30 | 0.00 | 0.00% | - | 2 | 892.19% |
| FRO240419C00018000 | 2/22/2024 3:41 PM | 18 | 5.00 | 4.70 | 5.60 | 0.00 | 0.00% | 2 | 0 | 275.00% |
| FRO240419C00019000 | 3/28/2024 7:45 PM | 19 | 4.43 | 2.45 | 4.40 | 0.00 | 0.00% | 36 | 36 | 357.81% |
| FRO240419C00020000 | 4/3/2024 7:59 PM | 20 | 4.54 | 2.60 | 4.70 | 0.00 | 0.00% | 26 | 40 | 369.92% |
| FRO240419C00021000 | 4/18/2024 3:05 PM | 21 | 2.38 | 1.60 | 2.65 | 0.00 | 0.00% | 1 | 148 | 109.38% |
| FRO240419C00022000 | 4/19/2024 7:40 PM | 22 | 1.07 | 0.80 | 1.70 | 0.14 | 15.05% | 14 | 249 | 111.72% |
| FRO240419C00023000 | 4/19/2024 7:31 PM | 23 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 516 | 1,039 | 19.14% |
| FRO240419C00024000 | 4/19/2024 3:40 PM | 24 | 0.09 | 0.00 | 0.10 | 0.05 | 125.00% | 18 | 1,528 | 64.06% |
| FRO240419C00025000 | 4/19/2024 6:46 PM | 25 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 180 | 1,348 | 92.19% |
| FRO240419C00026000 | 4/12/2024 2:09 PM | 26 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 313 | 160.94% |
| FRO240419C00027000 | 4/4/2024 5:09 PM | 27 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 354 | 255.47% |
| FRO240419C00028000 | 4/1/2024 2:17 PM | 28 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 357.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240419P00016000 | 2/28/2024 7:14 PM | 16 | 1.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 608.59% |
| FRO240419P00017000 | 2/26/2024 6:53 PM | 17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FRO240419P00018000 | 3/20/2024 3:11 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 31 | 50.00% |
| FRO240419P00019000 | 4/19/2024 5:40 PM | 19 | 0.06 | 0.00 | 0.20 | -0.17 | -73.91% | 20 | 45 | 262.50% |
| FRO240419P00020000 | 4/11/2024 4:15 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 62 | 153.13% |
| FRO240419P00021000 | 4/19/2024 6:19 PM | 21 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 12 | 305 | 140.63% |
| FRO240419P00022000 | 4/19/2024 4:39 PM | 22 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 23 | 677 | 87.50% |
| FRO240419P00023000 | 4/19/2024 7:23 PM | 23 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 49 | 1,151 | 19.14% |
| FRO240419P00024000 | 4/19/2024 4:25 PM | 24 | 1.10 | 0.30 | 2.25 | 0.35 | 46.67% | 21 | 180 | 150.39% |
| FRO240419P00025000 | 4/16/2024 1:49 PM | 25 | 1.10 | 1.40 | 2.45 | 0.00 | 0.00% | 1 | 4 | 92.19% |
| FRO240419P00026000 | 4/11/2024 4:51 PM | 26 | 1.80 | 2.40 | 0.00 | 0.00 | 0.00% | 8 | 1 | 0.00% |
| FRO240419P00027000 | 4/18/2024 6:22 PM | 27 | 4.20 | 3.30 | 4.40 | 0.00 | 0.00% | 4 | 0 | 350.00% |
| FRO240419P00031000 | 2/20/2024 3:50 PM | 31 | 7.59 | 7.20 | 8.60 | 0.00 | 0.00% | - | 0 | 100.00% |
Related Tickers
TRMD TORM plc
32.73
+1.74%
DHT DHT Holdings, Inc.
11.26
+1.81%
STNG Scorpio Tankers Inc.
69.53
+1.56%
TNK Teekay Tankers Ltd.
56.53
+1.82%
LPG Dorian LPG Ltd.
39.80
+0.86%
EURN Euronav NV
16.35
-0.12%
INSW International Seaways, Inc.
53.03
+2.75%
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
FLNG FLEX LNG Ltd.
25.79
+1.62%
ET Energy Transfer LP
15.77
+1.55%