NYSE - Delayed Quote • USD
Federal Realty Investment Trust (FRT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517C00045000 | 12/28/2023 8:32 PM | 45 | 60.00 | 56.60 | 61.50 | 0.00 | 0.00% | 2 | 0 | 262.21% |
| FRT240517C00065000 | 12/28/2023 8:28 PM | 65 | 39.90 | 36.70 | 41.50 | 0.00 | 0.00% | 1 | 0 | 162.60% |
| FRT240517C00080000 | 3/11/2024 3:40 PM | 80 | 21.88 | 18.10 | 22.90 | 0.00 | 0.00% | 3 | 0 | 76.76% |
| FRT240517C00085000 | 3/12/2024 1:30 PM | 85 | 17.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| FRT240517C00090000 | 3/19/2024 3:49 PM | 90 | 11.15 | 9.20 | 10.20 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| FRT240517C00095000 | 4/26/2024 4:27 PM | 95 | 8.30 | 6.30 | 8.40 | -3.81 | -31.46% | 2 | 7 | 39.89% |
| FRT240517C00100000 | 4/24/2024 7:35 PM | 100 | 5.28 | 2.70 | 4.10 | 0.00 | 0.00% | 4 | 916 | 29.71% |
| FRT240517C00105000 | 4/26/2024 6:43 PM | 105 | 1.52 | 1.10 | 1.35 | -0.20 | -11.63% | 4 | 118 | 25.32% |
| FRT240517C00110000 | 4/24/2024 1:45 PM | 110 | 0.45 | 0.20 | 0.50 | 0.00 | 0.00% | 2 | 94 | 28.15% |
| FRT240517C00115000 | 3/6/2024 4:32 PM | 115 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 43.90% |
| FRT240517C00120000 | 2/9/2024 4:43 PM | 120 | 0.28 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 19 | 59.86% |
| FRT240517C00125000 | 1/12/2024 3:45 PM | 125 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | - | 50 | 91.48% |
| FRT240517C00140000 | 12/12/2023 2:39 PM | 140 | 0.05 | 0.00 | 3.10 | 0.00 | 0.00% | - | 5 | 105.66% |
| FRT240517C00145000 | 1/18/2024 8:33 PM | 145 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517P00055000 | 12/1/2023 2:58 PM | 55 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 129.69% |
| FRT240517P00060000 | 10/31/2023 3:25 PM | 60 | 0.60 | 0.00 | 4.10 | 0.00 | 0.00% | 10 | 70 | 188.67% |
| FRT240517P00065000 | 11/2/2023 5:28 PM | 65 | 0.95 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 100 | 136.23% |
| FRT240517P00070000 | 1/2/2024 5:22 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 152.78% |
| FRT240517P00075000 | 4/26/2024 1:30 PM | 75 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 14 | 67.38% |
| FRT240517P00080000 | 4/8/2024 1:50 PM | 80 | 0.80 | 0.05 | 0.70 | 0.00 | 0.00% | 3 | 51 | 65.92% |
| FRT240517P00085000 | 4/24/2024 3:39 PM | 85 | 0.70 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 35 | 55.62% |
| FRT240517P00090000 | 4/16/2024 2:31 PM | 90 | 1.08 | 0.10 | 1.40 | 0.00 | 0.00% | 1 | 33 | 59.55% |
| FRT240517P00095000 | 4/26/2024 7:51 PM | 95 | 0.50 | 0.35 | 0.50 | -0.16 | -24.24% | 1 | 95 | 28.64% |
| FRT240517P00100000 | 4/24/2024 6:31 PM | 100 | 1.10 | 1.25 | 1.75 | 0.00 | 0.00% | 20 | 29 | 27.98% |
| FRT240517P00105000 | 11/2/2023 5:37 PM | 105 | 13.80 | 9.30 | 12.50 | 0.00 | 0.00% | - | 1 | 95.34% |
Related Tickers
NNN NNN REIT, Inc.
40.76
-0.66%
ADC Agree Realty Corporation
57.77
-0.48%
SKT Tanger Inc.
28.88
+0.73%
REG Regency Centers Corporation
58.28
-1.32%
SPG Simon Property Group, Inc.
142.36
-0.26%
KIM Kimco Realty Corporation
18.38
-0.22%
GTY Getty Realty Corp.
26.92
-0.44%
BRX Brixmor Property Group Inc.
21.72
-0.23%
O Realty Income Corporation
53.71
-0.17%
AKR Acadia Realty Trust
17.32
-0.35%