Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $22.62 as of 4/26/2024 3:16:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 22.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 16.20 | 20.40 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 13.90 | 17.70 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 11.00 | 15.00 | % | 0 | 24 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 9.00 | 12.30 | 11.80 | 0.00 | 0.00% | 0 | 91 | 2.70 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 6.70 | 10.20 | 9.35 | 0.00 | 0.00% | 0 | 83 | 1.81 | 0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 5.50 | 5.70 | 7.70 | 0.00 | 0.00% | 0 | 22 | 1.54 | 0.94 | 0.03 | -0.01 | 2/2/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 3.30 | 3.50 | 3.70 | +0.30 | +8.83% | 1 | 530 | 0.81 | 0.82 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 1.65 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 494 | 0.68 | 0.59 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 0.65 | 0.80 | 0.75 | +0.10 | +15.39% | 55 | 2,574 | 0.67 | 0.33 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 10 | 1,864 | 0.68 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 485 | 1.19 | -0.01 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.05 | 0.15 | 0.11 | -0.09 | -45.00% | 14 | 773 | 0.74 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2,283 | 0.71 | -0.18 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 22.50 | 1.10 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 7,680 | 0.68 | -0.41 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 25.00 | 2.65 | 2.85 | 3.52 | 0.00 | 0.00% | 0 | 667 | 0.67 | -0.67 | 0.10 | -0.03 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 4.90 | 8.60 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.95 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 11.50 | 13.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |