Singapore markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.90+0.79 (+0.55%)
At close: 04:05PM EDT
144.90 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220617C001450002022-05-17 3:39PM EDT145.005.905.107.50+0.50+9.26%53347.17%
FRC220617C001500002022-05-20 3:57PM EDT150.004.472.905.10+1.37+44.19%14245.28%
FRC220617C001550002022-05-20 12:57PM EDT155.001.801.352.50-0.28-13.46%105138.09%
FRC220617C001600002022-05-18 9:36AM EDT160.000.850.304.900.00-285564.33%
FRC220617C001650002022-05-02 11:21AM EDT165.002.400.000.700.00-2236.04%
FRC220617C001700002022-05-11 2:28PM EDT170.002.300.004.800.00-1560.62%
FRC220617C001750002022-05-02 10:06AM EDT175.000.700.004.800.00-11167.22%
FRC220617C001900002022-04-20 12:48PM EDT190.000.600.004.800.00-4584.89%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220617P001050002022-05-16 12:12AM EDT105.000.750.004.600.00--9103.52%
FRC220617P001250002022-05-19 2:34PM EDT125.001.650.253.200.00-51754.13%
FRC220617P001350002022-05-20 3:40PM EDT135.002.952.053.700.00-287749.55%
FRC220617P001400002022-05-20 3:18PM EDT140.005.273.205.00-3.28-38.36%11145.69%
FRC220617P001450002022-05-20 12:10PM EDT145.007.305.207.40+0.75+11.45%76245.92%
FRC220617P001500002022-04-22 2:38PM EDT150.005.007.709.600.00-193841.43%
FRC220617P001550002022-05-12 10:48AM EDT155.0017.6011.5014.200.00-11849.41%
FRC220617P001600002022-05-10 11:56AM EDT160.0020.5115.3018.300.00-1252.08%
FRC220617P001650002022-04-28 10:44AM EDT165.0017.4219.2023.000.00-11757.72%