NasdaqGS - Nasdaq Real Time Price USD
Fortrea Holdings Inc. (FTRE)
5.68
+0.36
+(6.67%)
As of 1:25:47 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTRE250516C00005000 | 4/22/2025 3:59 PM | 5 | 0.84 | 0.80 | 1.05 | 0.00 | 0.00% | 55 | 54 | 97.66% |
| FTRE250516C00007500 | 4/22/2025 3:58 PM | 7.5 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | 100 | 125 | 110.94% |
| FTRE250516C00010000 | 4/11/2025 3:30 PM | 10 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 80 | 283.59% |
| FTRE250516C00012500 | 4/21/2025 9:50 AM | 12.5 | 0.05 | 0.05 | 1.00 | 0.00 | 0.00% | 67 | 94 | 314.06% |
| FTRE250516C00015000 | 2/28/2025 12:24 PM | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 96 | 50.00% |
| FTRE250516C00017500 | 3/11/2025 12:09 PM | 17.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 67 | 346.88% |
| FTRE250516C00020000 | 3/3/2025 12:31 PM | 20 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 381 | 50.00% |
| FTRE250516C00022500 | 4/17/2025 3:26 PM | 22.5 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 726 | 308.59% |
| FTRE250516C00025000 | 3/10/2025 2:04 PM | 25 | 0.30 | 0.00 | 1.55 | 0.00 | 0.00% | 15 | 136 | 502.34% |
| FTRE250516C00027500 | 3/7/2025 9:40 AM | 27.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,166 | 50.00% |
| FTRE250516C00030000 | 3/4/2025 9:41 AM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 406 | 50.00% |
| FTRE250516C00032500 | 1/6/2025 3:33 PM | 32.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 90 | 50.00% |
| FTRE250516C00035000 | 3/13/2025 11:56 AM | 35 | 0.03 | 0.00 | 1.70 | 0.00 | 0.00% | 11 | 10 | 576.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FTRE250516P00002500 | 4/11/2025 1:24 PM | 2.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 231.25% |
| FTRE250516P00005000 | 4/17/2025 3:58 PM | 5 | 0.48 | 0.30 | 0.40 | 0.00 | 0.00% | 91 | 106 | 118.75% |
| FTRE250516P00007500 | 4/1/2025 12:27 PM | 7.5 | 0.95 | 1.80 | 2.55 | 0.00 | 0.00% | 1 | 9 | 155.08% |
| FTRE250516P00010000 | 4/16/2025 10:48 AM | 10 | 4.85 | 4.30 | 4.70 | 0.00 | 0.00% | 8 | 72 | 182.03% |
| FTRE250516P00012500 | 4/1/2025 11:44 AM | 12.5 | 5.16 | 6.80 | 7.20 | 0.00 | 0.00% | 3 | 46 | 226.56% |
| FTRE250516P00015000 | 3/31/2025 3:06 PM | 15 | 7.33 | 8.20 | 11.50 | 0.00 | 0.00% | 2 | 20 | 351.95% |
| FTRE250516P00017500 | 2/20/2025 11:31 AM | 17.5 | 3.40 | 8.60 | 9.20 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| FTRE250516P00020000 | 1/15/2025 2:50 PM | 20 | 4.00 | 4.60 | 7.00 | 0.00 | 0.00% | 3 | 45 | 0.00% |
| FTRE250516P00022500 | 3/7/2025 9:39 AM | 22.5 | 11.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FTRE250516P00025000 | 1/13/2025 1:59 PM | 25 | 7.78 | 9.20 | 10.90 | 0.00 | 0.00% | 4 | 98 | 0.00% |
| FTRE250516P00027500 | 12/16/2024 12:12 AM | 27.5 | 5.70 | 8.10 | 9.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FTRE250516P00030000 | 1/14/2025 10:26 AM | 30 | 12.45 | 14.20 | 15.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BCYC Bicycle Therapeutics plc
8.28
-4.46%
MGTX MeiraGTx Holdings plc
6.57
+1.23%
ENTA Enanta Pharmaceuticals, Inc.
5.46
-2.50%
DYN Dyne Therapeutics, Inc.
11.02
+2.23%
GMAB Genmab A/S
20.46
+1.64%
MBX MBX Biosciences, Inc.
9.22
+2.50%
CGEM Cullinan Therapeutics, Inc.
8.13
-2.98%
IMVT Immunovant, Inc.
14.77
+2.21%
INVA Innoviva, Inc.
18.28
-0.49%
NUVL Nuvalent, Inc.
72.18
-0.73%