NYSE - Delayed Quote • USD
Federal Realty Investment Trust (FRT)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 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 | 288.72% |
| FRT240517C00065000 | 12/28/2023 8:28 PM | 65 | 39.90 | 36.70 | 41.50 | 0.00 | 0.00% | 1 | 0 | 181.15% |
| FRT240517C00080000 | 3/11/2024 3:40 PM | 80 | 21.88 | 18.10 | 22.90 | 0.00 | 0.00% | 3 | 0 | 62.26% |
| 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 | 30.47% |
| FRT240517C00095000 | 1/3/2024 2:30 PM | 95 | 12.11 | 7.20 | 12.00 | 0.00 | 0.00% | 4 | 7 | 64.75% |
| FRT240517C00100000 | 4/19/2024 7:45 PM | 100 | 2.44 | 1.35 | 2.75 | 0.19 | 8.44% | 750 | 158 | 25.95% |
| FRT240517C00105000 | 4/19/2024 7:59 PM | 105 | 0.75 | 0.75 | 1.00 | 0.25 | 50.00% | 37 | 90 | 25.59% |
| FRT240517C00110000 | 4/19/2024 6:38 PM | 110 | 0.20 | 0.20 | 0.40 | 0.01 | 5.26% | 1 | 94 | 27.93% |
| FRT240517C00115000 | 3/6/2024 4:32 PM | 115 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 43.41% |
| FRT240517C00120000 | 2/9/2024 4:43 PM | 120 | 0.28 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 19 | 57.32% |
| FRT240517C00125000 | 1/12/2024 3:45 PM | 125 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | - | 50 | 85.47% |
| FRT240517C00140000 | 12/12/2023 2:39 PM | 140 | 0.05 | 0.00 | 3.10 | 0.00 | 0.00% | - | 5 | 96.83% |
| FRT240517C00145000 | 1/18/2024 8:33 PM | 145 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 66.60% |
| 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 | 108.79% |
| FRT240517P00060000 | 10/31/2023 3:25 PM | 60 | 0.60 | 0.00 | 4.10 | 0.00 | 0.00% | 10 | 70 | 158.69% |
| FRT240517P00065000 | 11/2/2023 5:28 PM | 65 | 0.95 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 100 | 113.57% |
| FRT240517P00070000 | 1/2/2024 5:22 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 127.17% |
| FRT240517P00075000 | 4/19/2024 7:58 PM | 75 | 0.05 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 13 | 110.30% |
| FRT240517P00080000 | 4/8/2024 1:50 PM | 80 | 0.80 | 0.05 | 1.40 | 0.00 | 0.00% | 3 | 51 | 62.16% |
| FRT240517P00085000 | 4/19/2024 3:41 PM | 85 | 0.19 | 0.05 | 0.30 | -0.11 | -36.67% | 6 | 36 | 38.92% |
| FRT240517P00090000 | 4/16/2024 2:31 PM | 90 | 1.08 | 0.20 | 0.40 | 0.00 | 0.00% | 1 | 33 | 29.88% |
| FRT240517P00095000 | 4/18/2024 7:58 PM | 95 | 1.00 | 0.10 | 1.00 | -0.20 | -16.67% | 1 | 77 | 25.59% |
| FRT240517P00100000 | 4/17/2024 2:26 PM | 100 | 3.90 | 0.15 | 2.75 | 0.00 | 0.00% | 1 | 20 | 23.87% |
| FRT240517P00105000 | 11/2/2023 5:37 PM | 105 | 13.80 | 9.30 | 12.50 | 0.00 | 0.00% | - | 1 | 70.98% |
Related Tickers
NNN NNN REIT, Inc.
40.00
+0.58%
ADC Agree Realty Corporation
56.56
+1.31%
KIM Kimco Realty Corporation
18.20
+2.59%
REG Regency Centers Corporation
58.37
+1.06%
SPG Simon Property Group, Inc.
140.44
+0.05%
SKT Tanger Inc.
26.67
-0.56%
BRX Brixmor Property Group Inc.
21.47
+0.75%
GTY Getty Realty Corp.
26.99
+1.85%
O Realty Income Corporation
53.04
+1.94%
KRG Kite Realty Group Trust
20.89
+1.61%