NasdaqGS - Delayed Quote USD
First Watch Restaurant Group, Inc. (FWRG)
16.75
+0.98
+(6.21%)
At close: May 12 at 4:00:00 PM EDT
16.75
0.00
(0.00%)
After hours: May 12 at 6:56:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRG250516C00007500 | 2/20/2025 1:23 PM | 7.5 | 13.00 | 8.50 | 10.60 | 0.00 | 0.00% | 13 | 1 | 587.50% |
| FWRG250516C00010000 | 5/6/2025 12:53 PM | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| FWRG250516C00012500 | 5/8/2025 12:36 PM | 12.5 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FWRG250516C00015000 | 5/12/2025 9:34 AM | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FWRG250516C00017500 | 5/12/2025 3:42 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| FWRG250516C00020000 | 5/12/2025 1:44 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| FWRG250516C00022500 | 5/5/2025 3:53 PM | 22.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FWRG250516C00025000 | 4/22/2025 9:30 AM | 25 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FWRG250516C00030000 | 1/31/2025 3:53 PM | 30 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 3 | 568.75% |
| FWRG250516C00035000 | 11/26/2024 12:27 PM | 35 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 479.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRG250516P00007500 | 12/16/2024 12:13 AM | 7.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 625.00% |
| FWRG250516P00010000 | 5/6/2025 9:51 AM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FWRG250516P00012500 | 5/8/2025 3:52 PM | 12.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| FWRG250516P00015000 | 5/7/2025 10:09 AM | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| FWRG250516P00017500 | 5/7/2025 10:09 AM | 17.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FWRG250516P00020000 | 5/6/2025 9:57 AM | 20 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FWRG250516P00022500 | 5/6/2025 9:31 AM | 22.5 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
BLMN Bloomin' Brands, Inc.
8.81
+20.68%
PTLO Portillo's Inc.
12.16
+8.19%
DIN Dine Brands Global, Inc.
24.20
+7.84%
PBPB Potbelly Corporation
10.12
+2.53%
PZZA Papa John's International, Inc.
41.05
+7.26%
BJRI BJ's Restaurants, Inc.
41.55
+6.27%
JACK Jack in the Box Inc.
28.80
+6.98%
EAT Brinker International, Inc.
145.60
+6.29%
SG Sweetgreen, Inc.
15.64
+2.69%
DENN Denny's Corporation
4.6400
+3.80%