Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,115.50 -13.71 (-0.19%) BTC-USD
55,445.73 -928.53 (-1.65%) CMC Crypto 200
1,406.32 -35.44 (-2.46%)
First Republic Bank (FRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC211217C00190000 | 2021-10-27 9:03AM EST | 190.00 | 26.30 | 21.30 | 25.00 | 0.00 | - | - | 0 | 67.46% |
| FRC211217C00200000 | 2021-10-22 2:28PM EST | 200.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FRC211217C00210000 | 2021-12-03 11:02AM EST | 210.00 | 6.96 | 5.30 | 7.60 | +1.26 | +22.11% | 1 | 59 | 46.84% |
| FRC211217C00220000 | 2021-11-29 3:24PM EST | 220.00 | 3.30 | 1.55 | 2.70 | 0.00 | - | 1 | 142 | 38.83% |
| FRC211217C00230000 | 2021-11-24 11:06AM EST | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 273 | 52.45% |
| FRC211217C00240000 | 2021-12-03 11:02AM EST | 240.00 | 1.41 | 0.00 | 1.70 | +0.46 | +48.42% | 2 | 28 | 59.18% |
| FRC211217C00250000 | 2021-10-25 10:26AM EST | 250.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 78.37% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC211217P00175000 | 2021-10-20 10:18AM EST | 175.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.40% |
| FRC211217P00180000 | 2021-10-28 9:53AM EST | 180.00 | 0.70 | 0.20 | 5.00 | 0.00 | - | 10 | 10 | 76.14% |
| FRC211217P00185000 | 2021-12-03 11:04AM EST | 185.00 | 0.70 | 0.25 | 1.20 | -0.60 | -46.15% | 1 | 11 | 51.59% |
| FRC211217P00190000 | 2021-11-26 11:27AM EST | 190.00 | 1.50 | 0.20 | 4.80 | 0.00 | - | 1 | 7 | 56.23% |
| FRC211217P00195000 | 2021-11-26 11:27AM EST | 195.00 | 2.00 | 0.30 | 4.20 | 0.00 | - | 5 | 15 | 59.55% |
| FRC211217P00200000 | 2021-12-01 10:14AM EST | 200.00 | 1.20 | 0.80 | 3.20 | 0.00 | - | 100 | 88 | 41.57% |
| FRC211217P00210000 | 2021-12-01 3:23PM EST | 210.00 | 5.03 | 5.00 | 6.50 | 0.00 | - | 4 | 200 | 36.28% |
| FRC211217P00220000 | 2021-11-26 10:00AM EST | 220.00 | 14.40 | 10.00 | 12.70 | 0.00 | - | 1 | 29 | 33.84% |
| FRC211217P00230000 | 2021-11-26 9:57AM EST | 230.00 | 21.00 | 18.10 | 21.60 | 0.00 | - | 1 | 1 | 38.09% |
© 2021 Yahoo. All rights reserved.
