Singapore markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.55-2.13 (-1.61%)
At close: 04:04PM EDT
130.55 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC221021C001350002022-09-30 3:17PM EDT135.003.972.354.20-0.63-13.70%68349.81%
FRC221021C001450002022-09-30 3:17PM EDT145.001.610.002.00-0.09-5.29%410454.25%
FRC221021C001500002022-09-27 2:45PM EDT150.001.000.352.300.00-11255.52%
FRC221021C001550002022-09-20 12:33PM EDT155.001.680.001.800.00-202657.23%
FRC221021C001600002022-09-26 3:38PM EDT160.000.300.004.800.00-11786.38%
FRC221021C001650002022-09-21 2:06PM EDT165.000.500.004.800.00-42194.41%
FRC221021C001700002022-09-15 11:26AM EDT170.000.470.004.800.00-25101.98%
FRC221021C001750002022-09-08 10:42AM EDT175.000.600.004.800.00-1340109.13%
FRC221021C001800002022-08-26 9:30AM EDT180.001.150.004.800.00-49115.94%
FRC221021C001900002022-09-26 3:25PM EDT190.000.250.150.600.00-3485.69%
FRC221021C001950002022-08-18 11:39AM EDT195.000.550.004.800.00-1616134.60%
FRC221021C002400002022-08-31 2:13PM EDT240.000.050.000.100.00--198.05%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC221021P001150002022-09-29 3:58PM EDT115.001.110.852.000.00-125156.06%
FRC221021P001200002022-09-29 2:21PM EDT120.001.951.153.300.00-1652.25%
FRC221021P001250002022-09-29 12:32PM EDT125.002.452.203.800.00-35951.86%
FRC221021P001300002022-09-29 12:50PM EDT130.004.103.705.700.00-43349.11%
FRC221021P001350002022-09-30 10:54AM EDT135.006.306.609.70-0.40-5.97%14058.59%
FRC221021P001400002022-09-28 3:30PM EDT140.007.609.6012.800.00-4756.25%
FRC221021P001450002022-09-22 9:55AM EDT145.0010.6213.9017.000.00-29527160.08%
FRC221021P001500002022-09-13 1:54PM EDT150.004.5017.2021.700.00-11566.89%
FRC221021P001550002022-09-12 10:05AM EDT155.004.4022.0026.300.00-2771.07%
FRC221021P001600002022-09-14 3:05PM EDT160.0014.0027.0031.400.00-141680.64%
FRC221021P001650002022-09-07 2:27PM EDT165.0014.8032.0036.200.00--185.57%