NYSE - Nasdaq Real Time Price • USD
Frontline plc (FRO)
As of 1:11 PM EDT. Market Open.
| 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 | 755.47% |
| FRO240517C00014000 | 1/8/2024 3:23 PM | 14 | 7.80 | 7.30 | 9.80 | 0.00 | 0.00% | 5 | 1 | 153.91% |
| FRO240517C00015000 | 1/16/2024 4:32 PM | 15 | 7.60 | 7.60 | 10.90 | 0.00 | 0.00% | 5 | 0 | 179.49% |
| FRO240517C00016000 | 3/13/2024 1:46 PM | 16 | 7.40 | 9.00 | 9.40 | 0.00 | 0.00% | 1 | 20 | 225.59% |
| FRO240517C00017000 | 4/17/2024 6:53 PM | 17 | 7.20 | 6.00 | 7.00 | 0.00 | 0.00% | 1 | 3 | 65.63% |
| FRO240517C00018000 | 4/1/2024 1:33 PM | 18 | 5.80 | 5.20 | 6.00 | 0.00 | 0.00% | 10 | 41 | 72.07% |
| FRO240517C00019000 | 3/26/2024 7:32 PM | 19 | 4.06 | 4.20 | 4.70 | 0.00 | 0.00% | 1 | 54 | 70.12% |
| FRO240517C00020000 | 4/23/2024 1:52 PM | 20 | 3.17 | 3.40 | 4.00 | 0.17 | 5.67% | 1 | 208 | 57.42% |
| FRO240517C00021000 | 4/22/2024 3:53 PM | 21 | 2.20 | 2.55 | 2.80 | 0.00 | 0.00% | 2 | 573 | 51.17% |
| FRO240517C00022000 | 4/23/2024 2:49 PM | 22 | 1.65 | 1.10 | 1.90 | 0.16 | 10.74% | 38 | 1,324 | 42.38% |
| FRO240517C00023000 | 4/23/2024 4:43 PM | 23 | 1.15 | 1.15 | 1.20 | 0.23 | 25.00% | 150 | 1,098 | 39.26% |
| FRO240517C00024000 | 4/23/2024 4:48 PM | 24 | 0.65 | 0.60 | 0.70 | 0.15 | 30.00% | 49 | 2,052 | 38.18% |
| FRO240517C00025000 | 4/23/2024 4:29 PM | 25 | 0.30 | 0.30 | 0.35 | 0.07 | 30.43% | 42 | 1,089 | 36.52% |
| FRO240517C00026000 | 4/23/2024 4:46 PM | 26 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 15 | 2,047 | 38.57% |
| FRO240517C00027000 | 4/22/2024 7:35 PM | 27 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 1,098 | 39.06% |
| FRO240517C00028000 | 4/18/2024 3:51 PM | 28 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 29 | 46.29% |
| FRO240517C00029000 | 4/12/2024 1:43 PM | 29 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 367 | 64.94% |
| FRO240517C00030000 | 4/8/2024 7:40 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 133 | 51.95% |
| FRO240517C00031000 | 3/18/2024 1:50 PM | 31 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 6 | 74.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRO240517P00009000 | 9/14/2023 6:30 PM | 9 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 266.02% |
| FRO240517P00010000 | 10/25/2023 2:22 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FRO240517P00011000 | 10/23/2023 4:24 PM | 11 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 216.80% |
| FRO240517P00012000 | 4/22/2024 2:02 PM | 12 | 0.04 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 7 | 138.28% |
| FRO240517P00013000 | 11/7/2023 8:56 PM | 13 | 0.19 | 0.15 | 0.50 | 0.00 | 0.00% | 500 | 501 | 169.53% |
| FRO240517P00014000 | 11/29/2023 5:25 PM | 14 | 0.20 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 1,501 | 160.94% |
| FRO240517P00015000 | 4/19/2024 7:44 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 90.63% |
| FRO240517P00016000 | 12/13/2023 5:04 PM | 16 | 0.80 | 0.20 | 1.05 | 0.00 | 0.00% | 2 | 21 | 147.46% |
| FRO240517P00017000 | 4/4/2024 7:23 PM | 17 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 7 | 60.94% |
| FRO240517P00018000 | 3/27/2024 4:48 PM | 18 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 240 | 51.56% |
| FRO240517P00019000 | 4/18/2024 5:13 PM | 19 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 309 | 55.47% |
| FRO240517P00020000 | 4/23/2024 3:12 PM | 20 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 9 | 1,478 | 49.81% |
| FRO240517P00021000 | 4/23/2024 4:36 PM | 21 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 9 | 585 | 41.99% |
| FRO240517P00022000 | 4/23/2024 3:35 PM | 22 | 0.42 | 0.30 | 0.40 | -0.08 | -16.00% | 238 | 2,040 | 40.43% |
| FRO240517P00023000 | 4/23/2024 1:48 PM | 23 | 1.00 | 0.65 | 0.70 | 0.01 | 1.01% | 13 | 885 | 37.60% |
| FRO240517P00024000 | 4/23/2024 2:44 PM | 24 | 1.40 | 1.15 | 1.25 | -0.10 | -6.67% | 1 | 3,670 | 38.57% |
| FRO240517P00025000 | 4/19/2024 1:57 PM | 25 | 2.05 | 1.80 | 1.90 | 0.00 | 0.00% | 20 | 84 | 37.01% |
| FRO240517P00026000 | 4/19/2024 1:30 PM | 26 | 3.10 | 2.65 | 2.85 | 0.00 | 0.00% | 1 | 66 | 45.22% |
| FRO240517P00027000 | 4/15/2024 1:57 PM | 27 | 2.80 | 3.30 | 5.40 | 0.00 | 0.00% | 3 | 141 | 81.05% |
| FRO240517P00030000 | 11/20/2023 5:24 PM | 30 | 8.50 | 8.10 | 11.80 | 0.00 | 0.00% | - | 0 | 224.02% |
Related Tickers
TRMD TORM plc
33.55
+2.38%
DHT DHT Holdings, Inc.
11.35
+1.39%
STNG Scorpio Tankers Inc.
71.44
+2.29%
EURN Euronav NV
16.61
+1.96%
LPG Dorian LPG Ltd.
41.71
+2.01%
INSW International Seaways, Inc.
54.46
+1.60%
TNK Teekay Tankers Ltd.
57.30
+1.83%
TNP Tsakos Energy Navigation Limited
24.92
+1.05%
CLCO Cool Company Ltd.
11.15
+0.54%
MPLX MPLX LP
41.73
+1.30%