Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,322.92 -137.44 (-0.71%) CMC Crypto 200
443.49 +0.06 (+0.01%)
First Republic Bank (FRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC221021C00135000 | 2022-09-30 3:17PM EDT | 135.00 | 3.97 | 2.35 | 4.20 | -0.63 | -13.70% | 6 | 83 | 49.81% |
| FRC221021C00145000 | 2022-09-30 3:17PM EDT | 145.00 | 1.61 | 0.00 | 2.00 | -0.09 | -5.29% | 4 | 104 | 54.25% |
| FRC221021C00150000 | 2022-09-27 2:45PM EDT | 150.00 | 1.00 | 0.35 | 2.30 | 0.00 | - | 1 | 12 | 55.52% |
| FRC221021C00155000 | 2022-09-20 12:33PM EDT | 155.00 | 1.68 | 0.00 | 1.80 | 0.00 | - | 20 | 26 | 57.23% |
| FRC221021C00160000 | 2022-09-26 3:38PM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 86.38% |
| FRC221021C00165000 | 2022-09-21 2:06PM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 21 | 94.41% |
| FRC221021C00170000 | 2022-09-15 11:26AM EDT | 170.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 101.98% |
| FRC221021C00175000 | 2022-09-08 10:42AM EDT | 175.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 340 | 109.13% |
| FRC221021C00180000 | 2022-08-26 9:30AM EDT | 180.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 115.94% |
| FRC221021C00190000 | 2022-09-26 3:25PM EDT | 190.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 3 | 4 | 85.69% |
| FRC221021C00195000 | 2022-08-18 11:39AM EDT | 195.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 134.60% |
| FRC221021C00240000 | 2022-08-31 2:13PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.05% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC221021P00115000 | 2022-09-29 3:58PM EDT | 115.00 | 1.11 | 0.85 | 2.00 | 0.00 | - | 1 | 251 | 56.06% |
| FRC221021P00120000 | 2022-09-29 2:21PM EDT | 120.00 | 1.95 | 1.15 | 3.30 | 0.00 | - | 1 | 6 | 52.25% |
| FRC221021P00125000 | 2022-09-29 12:32PM EDT | 125.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 3 | 59 | 51.86% |
| FRC221021P00130000 | 2022-09-29 12:50PM EDT | 130.00 | 4.10 | 3.70 | 5.70 | 0.00 | - | 4 | 33 | 49.11% |
| FRC221021P00135000 | 2022-09-30 10:54AM EDT | 135.00 | 6.30 | 6.60 | 9.70 | -0.40 | -5.97% | 1 | 40 | 58.59% |
| FRC221021P00140000 | 2022-09-28 3:30PM EDT | 140.00 | 7.60 | 9.60 | 12.80 | 0.00 | - | 4 | 7 | 56.25% |
| FRC221021P00145000 | 2022-09-22 9:55AM EDT | 145.00 | 10.62 | 13.90 | 17.00 | 0.00 | - | 295 | 271 | 60.08% |
| FRC221021P00150000 | 2022-09-13 1:54PM EDT | 150.00 | 4.50 | 17.20 | 21.70 | 0.00 | - | 1 | 15 | 66.89% |
| FRC221021P00155000 | 2022-09-12 10:05AM EDT | 155.00 | 4.40 | 22.00 | 26.30 | 0.00 | - | 2 | 7 | 71.07% |
| FRC221021P00160000 | 2022-09-14 3:05PM EDT | 160.00 | 14.00 | 27.00 | 31.40 | 0.00 | - | 14 | 16 | 80.64% |
| FRC221021P00165000 | 2022-09-07 2:27PM EDT | 165.00 | 14.80 | 32.00 | 36.20 | 0.00 | - | - | 1 | 85.57% |
© 2022 Yahoo. All rights reserved.
