NYSE - Nasdaq Real Time Price USD

Frontline plc (FRO)

24.59 -0.04 (-0.16%)
As of 9:31 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FRO240517C00003000 1/30/2024 8:43 PM 3 19.50 18.20 21.40 0.00 0.00% - 0 0.00%
FRO240517C00014000 1/8/2024 3:23 PM 14 7.80 7.30 9.80 0.00 0.00% 5 1 0.00%
FRO240517C00015000 1/16/2024 4:32 PM 15 7.60 7.60 10.90 0.00 0.00% 5 0 347.46%
FRO240517C00016000 3/13/2024 1:46 PM 16 7.40 9.00 9.40 0.00 0.00% 1 20 236.33%
FRO240517C00017000 4/17/2024 6:53 PM 17 7.20 0.00 0.00 0.00 0.00% 3 3 0.00%
FRO240517C00018000 4/1/2024 1:33 PM 18 5.80 5.00 7.30 0.00 0.00% 10 41 198.05%
FRO240517C00019000 3/26/2024 7:32 PM 19 4.06 4.20 4.90 0.00 0.00% 1 54 0.00%
FRO240517C00020000 5/1/2024 1:42 PM 20 3.40 0.00 0.00 0.00 0.00% 1 197 0.00%
FRO240517C00021000 5/6/2024 3:08 PM 21 3.88 0.00 0.00 0.00 0.00% 60 560 0.00%
FRO240517C00022000 5/6/2024 3:18 PM 22 2.85 0.00 0.00 0.00 0.00% 20 1,310 0.00%
FRO240517C00023000 5/6/2024 3:38 PM 23 2.00 0.00 0.00 0.00 0.00% 8 1,426 0.00%
FRO240517C00024000 5/6/2024 5:34 PM 24 1.15 0.00 0.00 0.00 0.00% 1 1,949 0.00%
FRO240517C00025000 5/6/2024 8:00 PM 25 0.52 0.00 0.00 0.00 0.00% 90 1,374 3.13%
FRO240517C00026000 5/6/2024 7:03 PM 26 0.21 0.00 0.00 0.00 0.00% 33 2,088 12.50%
FRO240517C00027000 5/6/2024 2:28 PM 27 0.10 0.00 0.00 0.00 0.00% 16 1,127 12.50%
FRO240517C00028000 4/18/2024 3:51 PM 28 0.05 0.00 0.00 0.00 0.00% 2 29 25.00%
FRO240517C00029000 4/12/2024 1:43 PM 29 0.15 0.00 0.00 0.00 0.00% 1 367 25.00%
FRO240517C00030000 4/8/2024 7:40 PM 30 0.05 0.00 0.00 0.00 0.00% 3 133 25.00%
FRO240517C00031000 3/18/2024 1:50 PM 31 0.10 0.00 0.35 0.00 0.00% 6 6 96.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FRO240517P00009000 4/26/2024 7:37 PM 9 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
FRO240517P00010000 4/26/2024 7:37 PM 10 0.04 0.00 0.00 0.00 0.00% 5 7 50.00%
FRO240517P00011000 10/23/2023 4:24 PM 11 0.10 0.00 0.75 0.00 0.00% - 1 340.23%
FRO240517P00012000 4/22/2024 2:02 PM 12 0.04 0.00 0.00 0.00 0.00% 5 7 50.00%
FRO240517P00013000 11/7/2023 8:56 PM 13 0.19 0.15 0.50 0.00 0.00% 500 501 269.14%
FRO240517P00014000 11/29/2023 5:25 PM 14 0.20 0.20 0.60 0.00 0.00% 1 1,501 256.84%
FRO240517P00015000 4/19/2024 7:44 PM 15 0.05 0.00 0.00 0.00 0.00% 5 7 50.00%
FRO240517P00016000 5/2/2024 6:30 PM 16 0.01 0.00 0.00 0.00 0.00% 4 21 50.00%
FRO240517P00017000 4/4/2024 7:23 PM 17 0.10 0.00 0.05 0.00 0.00% 4 7 102.34%
FRO240517P00018000 5/2/2024 7:11 PM 18 0.01 0.00 0.00 0.00 0.00% 1 239 50.00%
FRO240517P00019000 4/25/2024 5:37 PM 19 0.05 0.00 0.00 0.00 0.00% 20 309 50.00%
FRO240517P00020000 5/1/2024 6:10 PM 20 0.05 0.00 0.00 0.00 0.00% 3 1,479 25.00%
FRO240517P00021000 5/2/2024 6:51 PM 21 0.03 0.00 0.00 0.00 0.00% 9 613 25.00%
FRO240517P00022000 5/6/2024 7:46 PM 22 0.07 0.00 0.00 0.00 0.00% 14 2,146 12.50%
FRO240517P00023000 5/6/2024 7:46 PM 23 0.15 0.00 0.00 0.00 0.00% 6 1,225 12.50%
FRO240517P00024000 5/6/2024 4:32 PM 24 0.35 0.00 0.00 0.00 0.00% 20 3,693 3.13%
FRO240517P00025000 5/6/2024 5:59 PM 25 0.83 0.00 0.00 0.00 0.00% 2 75 0.00%
FRO240517P00026000 5/6/2024 3:36 PM 26 1.42 0.00 0.00 0.00 0.00% 100 75 0.00%
FRO240517P00027000 4/15/2024 1:57 PM 27 2.80 0.00 0.00 0.00 0.00% 3 140 0.00%
FRO240517P00030000 11/20/2023 5:24 PM 30 8.50 8.10 11.80 0.00 0.00% - 0 373.24%

Related Tickers

TRMD TORM plc
34.61
-0.32%
 
DHT DHT Holdings, Inc.
11.57
-0.43%
 
STNG Scorpio Tankers Inc.
72.00
-0.55%
 
EURN Euronav NV
17.13
+1.27%
 
INSW International Seaways, Inc.
56.53
+0.36%
 
TNK Teekay Tankers Ltd.
60.41
+0.22%
 
LPG Dorian LPG Ltd.
41.65
+1.59%
 
TNP Tsakos Energy Navigation Limited
26.49
+0.99%
 
FLNG FLEX LNG Ltd.
26.82
+0.83%
 
TK Teekay Corporation
7.64
0.00%