Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $35.00 as of 9/6/2024 3:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.20 | 35.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.00 | 29.80 | 32.60 | % | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 26.20 | 30.10 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 10.00 | 24.90 | 27.60 | % | 0 | 12 | 6.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.50 | 21.20 | 25.10 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 20.10 | 22.60 | 20.30 | +10.51 | +107.36% | 3 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 16.80 | 20.10 | 12.40 | 0.00 | 0.00% | 0 | 36 | 4.16 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 14.30 | 17.60 | 5.40 | 0.00 | 0.00% | 0 | 60 | 1.88 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 11.70 | 14.80 | 7.30 | 0.00 | 0.00% | 0 | 104 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 10.50 | 10.80 | 3.80 | 0.00 | 0.00% | 0 | 261 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 8.00 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 93 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 5.50 | 5.80 | 5.30 | +0.11 | +2.12% | 204 | 7,146 | 0.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 1.85 | 3.40 | 3.24 | +0.43 | +15.31% | 1 | 1,112 | 0.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.65 | 0.80 | 0.60 | +0.25 | +71.43% | 202 | 4,875 | 0.13 | 0.76 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.10 | 0.20 | 0.10 | +0.04 | +66.67% | 235 | 742 | 0.25 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 119 | 2,892 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 397 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 171 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,575 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,731 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12,303 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 23 | 906 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 35 | 510 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 344 | 3,724 | 0.12 | -0.24 | 0.37 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.45 | 4.20 | 1.90 | -0.55 | -22.45% | 10 | 36 | 0.40 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 3.40 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 5.30 | 9.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 7.70 | 11.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 47.50 | 10.30 | 14.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 12.70 | 16.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 55.00 | 17.70 | 21.70 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |