Singapore markets closed

First Republic Bank (FRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.31-6.28 (-2.91%)
As of 11:27AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC211217C001900002021-10-27 9:03AM EST190.0026.3021.3025.000.00--067.46%
FRC211217C002000002021-10-22 2:28PM EST200.0020.250.000.000.00-400.00%
FRC211217C002100002021-12-03 11:02AM EST210.006.965.307.60+1.26+22.11%15946.84%
FRC211217C002200002021-11-29 3:24PM EST220.003.301.552.700.00-114238.83%
FRC211217C002300002021-11-24 11:06AM EST230.001.000.004.800.00-127352.45%
FRC211217C002400002021-12-03 11:02AM EST240.001.410.001.70+0.46+48.42%22859.18%
FRC211217C002500002021-10-25 10:26AM EST250.000.600.004.800.00--278.37%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC211217P001750002021-10-20 10:18AM EST175.001.050.004.800.00--183.40%
FRC211217P001800002021-10-28 9:53AM EST180.000.700.205.000.00-101076.14%
FRC211217P001850002021-12-03 11:04AM EST185.000.700.251.20-0.60-46.15%11151.59%
FRC211217P001900002021-11-26 11:27AM EST190.001.500.204.800.00-1756.23%
FRC211217P001950002021-11-26 11:27AM EST195.002.000.304.200.00-51559.55%
FRC211217P002000002021-12-01 10:14AM EST200.001.200.803.200.00-1008841.57%
FRC211217P002100002021-12-01 3:23PM EST210.005.035.006.500.00-420036.28%
FRC211217P002200002021-11-26 10:00AM EST220.0014.4010.0012.700.00-12933.84%
FRC211217P002300002021-11-26 9:57AM EST230.0021.0018.1021.600.00-1138.09%