Options Chain for FRONTIER GROUP HLDGS INC COM (ULCC) - $6.62 as of 4/16/2024 4:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 2.50 | 3.90 | 4.10 | 5.22 | 0.00 | 0.00% | 0 | 81 | 8.19 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/16/2024 2:58:53 PM EST |
| 4.00 | 2.20 | 2.60 | 3.17 | 0.00 | 0.00% | 0 | 4 | 4.09 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 2:58:53 PM EST |
| 5.00 | 1.20 | 1.60 | 2.15 | 0.00 | 0.00% | 0 | 1,594 | 2.53 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 2:58:53 PM EST |
| 6.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 122 | 1.12 | 0.97 | 0.29 | 0.00 | 4/15/2024 | 4/16/2024 2:58:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 7 | 708 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 2:58:53 PM EST |
| 9.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 302 | 2.89 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/16/2024 2:58:53 PM EST |
| 10.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 187 | 3.49 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 2:58:53 PM EST |
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 30 | 4.68 | 0.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 14.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/16/2024 2:58:53 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 2.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/16/2024 2:58:53 PM EST |
| 4.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 4.23 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/16/2024 2:58:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 255 | 2.64 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/16/2024 2:58:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.89 | -0.03 | 0.29 | 0.00 | 4/10/2024 | 4/16/2024 2:58:53 PM EST |
| 7.50 | 0.05 | 1.10 | 1.01 | +0.21 | +26.25% | 1 | 114 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 2:58:53 PM EST |
| 9.00 | 2.15 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 2,402 | 5.44 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/16/2024 2:58:53 PM EST |
| 10.00 | 3.40 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/16/2024 2:58:53 PM EST |
| 11.00 | 4.40 | 4.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 12.50 | 5.90 | 6.10 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 14.00 | 7.40 | 7.60 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST | |||
| 15.00 | 8.40 | 8.60 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/16/2024 2:58:53 PM EST |