Singapore markets open in 7 hours 52 minutes

First Republic Bank (FRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.33+0.43 (+0.25%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220819C001200002022-07-26 3:25PM EDT120.0035.2047.0051.400.00-23238.53%
FRC220819C001250002022-07-26 3:25PM EDT125.0030.3142.0046.500.00-24219.63%
FRC220819C001300002022-06-24 2:39PM EDT130.0019.6026.8031.100.00-200.00%
FRC220819C001400002022-06-23 1:17PM EDT140.008.4018.3020.800.00-190.00%
FRC220819C001450002022-07-01 11:22AM EDT145.008.3016.1020.400.00-9590.00%
FRC220819C001500002022-07-15 10:33AM EDT150.009.9018.2020.000.00-515779.49%
FRC220819C001550002022-08-05 3:24PM EDT155.0011.8013.7015.100.00-15265.63%
FRC220819C001600002022-08-15 11:02AM EDT160.009.668.5010.00+3.46+55.81%213346.05%
FRC220819C001650002022-08-11 2:46PM EDT165.004.704.605.70+1.90+67.86%154339.21%
FRC220819C001700002022-08-12 3:57PM EDT170.001.101.502.100.00-69530.54%
FRC220819C001750002022-08-15 10:10AM EDT175.000.200.100.45-0.05-20.00%323227.69%
FRC220819C001800002022-08-05 11:46AM EDT180.000.050.000.200.00-12934.47%
FRC220819C001850002022-06-28 12:17PM EDT185.000.050.004.800.00-23595.31%
FRC220819C001900002022-07-08 10:13AM EDT190.000.100.004.800.00-120111.08%
FRC220819C001950002022-04-22 3:42PM EDT195.001.450.004.800.00-2234125.68%
FRC220819C002000002022-07-15 1:15PM EDT200.000.290.000.450.00-107377.93%
FRC220819C002100002022-06-29 9:50AM EDT210.001.210.004.800.00-225164.58%
FRC220819C002200002022-08-10 9:54AM EDT220.000.050.004.800.00-16187.45%
FRC220819C002300002022-01-21 10:30AM EDT230.002.000.452.400.00-623182.37%
FRC220819C002400002022-06-01 11:06AM EDT240.000.010.004.800.00-111228.03%
FRC220819C002700002022-02-11 2:08PM EDT270.000.870.001.150.00-91209.67%
FRC220819C002900002022-07-18 10:31AM EDT290.000.050.004.800.00-95309.38%
FRC220819C003000002022-07-18 10:31AM EDT300.000.050.004.800.00--1323.19%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220819P000750002022-08-09 9:30AM EDT75.000.010.000.050.00-50477248.44%
FRC220819P000800002022-07-29 10:39AM EDT80.000.040.000.050.00-10112229.69%
FRC220819P000850002022-07-18 10:26AM EDT85.000.100.000.050.00-26133212.50%
FRC220819P000950002022-08-08 11:32AM EDT95.000.010.000.05-0.04-80.00%126177179.69%
FRC220819P001000002022-08-08 11:32AM EDT100.000.050.000.100.00-3553178.13%
FRC220819P001050002022-08-08 12:08PM EDT105.000.050.000.100.00-142152163.28%
FRC220819P001100002022-06-16 2:24PM EDT110.002.460.002.750.00-20256.54%
FRC220819P001150002022-06-17 9:37AM EDT115.002.800.001.800.00-3838212.99%
FRC220819P001200002022-07-14 9:31AM EDT120.000.700.004.800.00-3167248.93%
FRC220819P001250002022-08-09 11:36AM EDT125.000.050.002.000.00-1390179.05%
FRC220819P001300002022-08-09 3:57PM EDT130.000.160.001.650.00-32154153.22%
FRC220819P001350002022-08-10 1:30PM EDT135.000.100.004.800.00-274182.86%
FRC220819P001400002022-08-15 10:00AM EDT140.000.050.000.85-0.35-87.50%1464101.56%
FRC220819P001450002022-08-05 3:49PM EDT145.000.530.001.000.00-166689.45%
FRC220819P001500002022-08-05 9:56AM EDT150.000.630.001.100.00-112275.54%
FRC220819P001550002022-08-11 9:43AM EDT155.000.300.000.200.00-13246.88%
FRC220819P001600002022-07-12 11:29AM EDT160.0011.550.351.600.00-12952.49%
FRC220819P001650002022-07-13 1:33PM EDT165.0018.060.451.100.00-2335.08%
FRC220819P001700002022-08-12 9:31AM EDT170.004.001.952.500.00-21027.12%
FRC220819P001750002022-06-14 9:36AM EDT175.0040.180.000.000.00-560.00%
FRC220819P001800002022-02-04 3:07PM EDT180.0017.5023.5027.000.00-1033239.36%
FRC220819P001850002022-01-18 1:05AM EDT185.0010.9021.1024.100.00--0161.43%
FRC220819P001900002022-01-18 1:05AM EDT190.0012.5022.6026.400.00--0134.72%
FRC220819P001950002021-12-30 3:07PM EDT195.0012.6930.8034.600.00--1198.83%
FRC220819P002000002021-12-30 3:07PM EDT200.0014.6134.5038.300.00--1195.65%
FRC220819P002100002022-01-18 1:05AM EDT210.0022.2036.3039.800.00--10.00%
FRC220819P003100002022-01-24 4:39PM EDT310.00134.80146.00149.700.00--1446.80%