NYSE - Delayed Quote • USD
Federal Realty Investment Trust (FRT)
At close: 4:00 PM EDT
After hours: 5:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517C00045000 | 12/28/2023 8:32 PM | 45 | 60.00 | 56.60 | 61.50 | 0.00 | 0.00% | 2 | 0 | 576.76% |
| FRT240517C00065000 | 12/28/2023 8:28 PM | 65 | 39.90 | 36.70 | 41.50 | 0.00 | 0.00% | 1 | 0 | 357.03% |
| FRT240517C00080000 | 3/11/2024 3:40 PM | 80 | 21.88 | 18.10 | 22.90 | 0.00 | 0.00% | 3 | 0 | 157.03% |
| FRT240517C00085000 | 5/14/2024 7:05 PM | 85 | 17.80 | 15.20 | 19.90 | 0.75 | 4.40% | 3 | 4 | 90.23% |
| FRT240517C00090000 | 5/14/2024 7:02 PM | 90 | 12.65 | 10.50 | 15.00 | -1.43 | -10.16% | 2 | 8 | 85.35% |
| FRT240517C00095000 | 4/26/2024 7:44 PM | 95 | 8.30 | 5.30 | 9.80 | 0.00 | 0.00% | 2 | 7 | 127.25% |
| FRT240517C00100000 | 5/13/2024 3:54 PM | 100 | 2.44 | 2.55 | 3.10 | 0.00 | 0.00% | 3 | 915 | 37.01% |
| FRT240517C00105000 | 5/14/2024 2:06 PM | 105 | 0.40 | 0.00 | 0.20 | 0.25 | 166.67% | 1 | 152 | 22.85% |
| FRT240517C00110000 | 5/10/2024 2:21 PM | 110 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 109 | 12.50% |
| FRT240517C00115000 | 3/6/2024 4:32 PM | 115 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 81.45% |
| FRT240517C00120000 | 4/29/2024 2:33 PM | 120 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 71.09% |
| FRT240517C00125000 | 1/12/2024 3:45 PM | 125 | 0.31 | 0.00 | 4.80 | 0.00 | 0.00% | - | 50 | 207.72% |
| FRT240517C00140000 | 12/12/2023 2:39 PM | 140 | 0.05 | 0.00 | 3.10 | 0.00 | 0.00% | - | 5 | 240.43% |
| FRT240517C00145000 | 1/18/2024 8:33 PM | 145 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 165.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRT240517P00055000 | 12/1/2023 2:58 PM | 55 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 10 | 298.05% |
| FRT240517P00060000 | 10/31/2023 3:25 PM | 60 | 0.60 | 0.00 | 4.10 | 0.00 | 0.00% | 10 | 70 | 433.69% |
| FRT240517P00065000 | 11/2/2023 5:28 PM | 65 | 0.95 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 100 | 313.48% |
| FRT240517P00070000 | 1/2/2024 5:22 PM | 70 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 351.56% |
| FRT240517P00075000 | 5/7/2024 4:08 PM | 75 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 184.18% |
| FRT240517P00080000 | 5/2/2024 3:22 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 48 | 152.34% |
| FRT240517P00085000 | 5/7/2024 3:17 PM | 85 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 35 | 121.68% |
| FRT240517P00090000 | 4/30/2024 2:07 PM | 90 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 32 | 69.14% |
| FRT240517P00095000 | 5/9/2024 5:11 PM | 95 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 93 | 60.35% |
| FRT240517P00100000 | 5/9/2024 3:33 PM | 100 | 0.45 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 97 | 23.05% |
| FRT240517P00105000 | 5/2/2024 4:39 PM | 105 | 1.70 | 0.20 | 4.90 | 0.00 | 0.00% | 5 | 5 | 80.57% |
Related Tickers
SKT Tanger Inc.
28.91
+3.92%
SPG Simon Property Group, Inc.
149.54
+1.75%
KIM Kimco Realty Corporation
19.21
+0.31%
NNN NNN REIT, Inc.
42.68
-0.21%
ADC Agree Realty Corporation
60.36
+0.48%
REG Regency Centers Corporation
59.75
-0.08%
O Realty Income Corporation
54.87
-0.16%
MAC The Macerich Company
16.50
+6.38%
BRX Brixmor Property Group Inc.
22.18
+0.54%
UE Urban Edge Properties
17.37
+0.40%