Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,155.12 -1,038.78 (-3.44%) CMC Crypto 200
650.34 -23.03 (-3.42%)
First Republic Bank (FRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC220617C00145000 | 2022-05-17 3:39PM EDT | 145.00 | 5.90 | 5.10 | 7.50 | +0.50 | +9.26% | 5 | 33 | 47.17% |
| FRC220617C00150000 | 2022-05-20 3:57PM EDT | 150.00 | 4.47 | 2.90 | 5.10 | +1.37 | +44.19% | 1 | 42 | 45.28% |
| FRC220617C00155000 | 2022-05-20 12:57PM EDT | 155.00 | 1.80 | 1.35 | 2.50 | -0.28 | -13.46% | 10 | 51 | 38.09% |
| FRC220617C00160000 | 2022-05-18 9:36AM EDT | 160.00 | 0.85 | 0.30 | 4.90 | 0.00 | - | 28 | 55 | 64.33% |
| FRC220617C00165000 | 2022-05-02 11:21AM EDT | 165.00 | 2.40 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 36.04% |
| FRC220617C00170000 | 2022-05-11 2:28PM EDT | 170.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 60.62% |
| FRC220617C00175000 | 2022-05-02 10:06AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 67.22% |
| FRC220617C00190000 | 2022-04-20 12:48PM EDT | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 84.89% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC220617P00105000 | 2022-05-16 12:12AM EDT | 105.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 9 | 103.52% |
| FRC220617P00125000 | 2022-05-19 2:34PM EDT | 125.00 | 1.65 | 0.25 | 3.20 | 0.00 | - | 5 | 17 | 54.13% |
| FRC220617P00135000 | 2022-05-20 3:40PM EDT | 135.00 | 2.95 | 2.05 | 3.70 | 0.00 | - | 28 | 77 | 49.55% |
| FRC220617P00140000 | 2022-05-20 3:18PM EDT | 140.00 | 5.27 | 3.20 | 5.00 | -3.28 | -38.36% | 1 | 11 | 45.69% |
| FRC220617P00145000 | 2022-05-20 12:10PM EDT | 145.00 | 7.30 | 5.20 | 7.40 | +0.75 | +11.45% | 7 | 62 | 45.92% |
| FRC220617P00150000 | 2022-04-22 2:38PM EDT | 150.00 | 5.00 | 7.70 | 9.60 | 0.00 | - | 19 | 38 | 41.43% |
| FRC220617P00155000 | 2022-05-12 10:48AM EDT | 155.00 | 17.60 | 11.50 | 14.20 | 0.00 | - | 1 | 18 | 49.41% |
| FRC220617P00160000 | 2022-05-10 11:56AM EDT | 160.00 | 20.51 | 15.30 | 18.30 | 0.00 | - | 1 | 2 | 52.08% |
| FRC220617P00165000 | 2022-04-28 10:44AM EDT | 165.00 | 17.42 | 19.20 | 23.00 | 0.00 | - | 1 | 17 | 57.72% |
© 2022 Yahoo. All rights reserved.
