Options Chain for FRONTIER COMMUNICATIONS PARENT COM (FYBR) - $22.93 as of 4/29/2024 1:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.90 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 5.00 | 18.40 | 18.70 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 7.50 | 15.80 | 16.70 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 10.00 | 13.40 | 14.20 | % | 0 | 24 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 12.50 | 11.00 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 91 | 1.66 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/29/2024 12:58:48 PM EST |
| 15.00 | 8.50 | 8.70 | 9.35 | 0.00 | 0.00% | 0 | 83 | 1.58 | 0.99 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:58:48 PM EST |
| 17.50 | 6.10 | 6.30 | 6.00 | -1.70 | -22.08% | 2 | 22 | 1.01 | 0.96 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 20.00 | 3.80 | 4.00 | 3.80 | +0.10 | +2.71% | 4 | 530 | 0.78 | 0.84 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 22.50 | 2.05 | 2.15 | 2.00 | +0.60 | +42.86% | 8 | 494 | 0.73 | 0.64 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 25.00 | 0.90 | 0.95 | 0.95 | +0.20 | +26.67% | 9 | 2,624 | 0.70 | 0.38 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 1,874 | 0.68 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.01 | 0.00 | 0.00 | 1/26/2024 | 4/29/2024 12:58:48 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 | 4/29/2024 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 485 | 1.33 | -0.01 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:48 PM EST |
| 17.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 773 | 0.84 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:58:48 PM EST |
| 20.00 | 0.25 | 0.35 | 0.25 | -0.35 | -58.34% | 2 | 2,283 | 0.74 | -0.16 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 22.50 | 0.90 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 7,680 | 0.72 | -0.36 | 0.10 | -0.04 | 4/25/2024 | 4/29/2024 12:58:48 PM EST |
| 25.00 | 2.25 | 2.40 | 2.35 | -1.17 | -33.24% | 5 | 667 | 0.69 | -0.62 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:48 PM EST |
| 30.00 | 6.40 | 6.60 | 8.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.94 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 12:58:48 PM EST |
| 35.00 | 11.30 | 11.60 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:48 PM EST |