Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $34.90 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.30 | 34.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 27.60 | 31.90 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 26.90 | 29.40 | % | 0 | 24 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 24.50 | 25.90 | % | 0 | 100 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 20.80 | 23.50 | 16.75 | 0.00 | 0.00% | 0 | 35 | 3.58 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 19.40 | 21.90 | % | 0 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 17.00 | 18.90 | 10.60 | 0.00 | 0.00% | 0 | 78 | 2.78 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 14.50 | 16.50 | 15.70 | 0.00 | 0.00% | 0 | 191 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 12.10 | 14.60 | 5.70 | 0.00 | 0.00% | 0 | 154 | 1.71 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 8.70 | 10.40 | 9.25 | 0.00 | 0.00% | 0 | 3,350 | 0.90 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 5.20 | 9.50 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 4.60 | 5.70 | 5.92 | 0.00 | 0.00% | 0 | 930 | 0.69 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 2.05 | 5.00 | 2.29 | -1.11 | -32.65% | 3 | 50 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | -0.05 | -27.78% | 5 | 5,839 | 0.04 | 0.41 | 0.95 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,534 | 0.17 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 1 | 7,213 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 40 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 503 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 241 | 1.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 1.55 | 0.00 | 0.00% | 0 | 300 | 1.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 136 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 815 | 0.60 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 14,566 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 14,473 | 0.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.25 | 0.45 | 0.40 | +0.20 | +100.00% | 114 | 10,825 | 0.09 | -0.59 | 0.95 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 2.45 | 4.90 | 2.77 | 0.00 | 0.00% | 0 | 25 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 5.00 | 7.40 | 5.28 | +0.08 | +1.54% | 1 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 5.60 | 10.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 8.00 | 12.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 10.60 | 15.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 13.40 | 18.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 18.10 | 23.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |