Singapore markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.38+3.18 (+2.21%)
At close: 04:04PM EDT
147.38 +0.03 (+0.02%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220715C001350002022-06-17 3:55PM EDT135.006.8012.0015.000.00-121167.58%
FRC220715C001400002022-06-30 3:06PM EDT140.007.707.6010.800.00-95059.66%
FRC220715C001450002022-07-01 12:30PM EDT145.004.943.507.30+0.44+9.78%15154.86%
FRC220715C001500002022-07-01 3:33PM EDT150.002.801.104.30+0.80+40.00%352449.24%
FRC220715C001550002022-06-29 9:50AM EDT155.003.800.202.350.00-311246.70%
FRC220715C001600002022-06-17 11:07AM EDT160.000.400.004.300.00-139457.42%
FRC220715C001650002022-06-29 2:45PM EDT165.001.150.004.300.00-1011968.85%
FRC220715C001700002022-05-26 12:48PM EDT170.001.600.004.800.00--1082.57%
FRC220715C001750002022-06-02 2:06PM EDT175.000.900.004.800.00--192.48%
FRC220715C001800002022-06-15 9:30AM EDT180.000.140.000.150.00--153.71%
FRC220715C001900002022-07-01 11:57AM EDT190.000.050.004.80-0.10-66.67%11118.77%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220715P000750002022-06-22 10:50AM EDT75.000.050.000.100.00--44141.41%
FRC220715P001050002022-06-13 9:48AM EDT105.000.850.004.800.00--10159.08%
FRC220715P001100002022-06-17 11:05AM EDT110.001.130.001.850.00-66109.38%
FRC220715P001150002022-06-13 9:39AM EDT115.001.500.004.100.00--10120.31%
FRC220715P001200002022-06-28 12:43PM EDT120.000.500.004.800.00-8303111.04%
FRC220715P001250002022-07-01 10:55AM EDT125.000.650.352.15-0.50-43.48%361876.73%
FRC220715P001300002022-06-30 9:33AM EDT130.001.450.651.850.00-92163.33%
FRC220715P001350002022-06-28 10:35AM EDT135.001.550.003.800.00-22258.67%
FRC220715P001400002022-07-01 3:31PM EDT140.001.880.004.20-7.12-79.11%95467.58%
FRC220715P001450002022-07-01 3:31PM EDT145.003.371.004.30-0.63-15.75%101649.15%
FRC220715P001500002022-07-01 10:25AM EDT150.007.503.607.60+2.40+47.06%16355.43%
FRC220715P001550002022-06-10 12:52PM EDT155.0014.026.9010.500.00-41652.10%
FRC220715P001600002022-06-16 9:51AM EDT160.0023.7411.7014.300.00--151.83%