Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,297.43 +17.28 (+0.40%) Dow
33,951.22 +190.17 (+0.56%) Nasdaq
13,118.04 +70.86 (+0.54%) BTC-USD
24,245.55 -24.50 (-0.10%) CMC Crypto 200
577.25 -13.52 (-2.29%)
First Republic Bank (FRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC220819C00120000 | 2022-07-26 3:25PM EDT | 120.00 | 35.20 | 47.00 | 51.40 | 0.00 | - | 2 | 3 | 238.53% |
| FRC220819C00125000 | 2022-07-26 3:25PM EDT | 125.00 | 30.31 | 42.00 | 46.50 | 0.00 | - | 2 | 4 | 219.63% |
| FRC220819C00130000 | 2022-06-24 2:39PM EDT | 130.00 | 19.60 | 26.80 | 31.10 | 0.00 | - | 2 | 0 | 0.00% |
| FRC220819C00140000 | 2022-06-23 1:17PM EDT | 140.00 | 8.40 | 18.30 | 20.80 | 0.00 | - | 1 | 9 | 0.00% |
| FRC220819C00145000 | 2022-07-01 11:22AM EDT | 145.00 | 8.30 | 16.10 | 20.40 | 0.00 | - | 9 | 59 | 0.00% |
| FRC220819C00150000 | 2022-07-15 10:33AM EDT | 150.00 | 9.90 | 18.20 | 20.00 | 0.00 | - | 5 | 157 | 79.49% |
| FRC220819C00155000 | 2022-08-05 3:24PM EDT | 155.00 | 11.80 | 13.70 | 15.10 | 0.00 | - | 1 | 52 | 65.63% |
| FRC220819C00160000 | 2022-08-15 11:02AM EDT | 160.00 | 9.66 | 8.50 | 10.00 | +3.46 | +55.81% | 2 | 133 | 46.05% |
| FRC220819C00165000 | 2022-08-11 2:46PM EDT | 165.00 | 4.70 | 4.60 | 5.70 | +1.90 | +67.86% | 1 | 543 | 39.21% |
| FRC220819C00170000 | 2022-08-12 3:57PM EDT | 170.00 | 1.10 | 1.50 | 2.10 | 0.00 | - | 6 | 95 | 30.54% |
| FRC220819C00175000 | 2022-08-15 10:10AM EDT | 175.00 | 0.20 | 0.10 | 0.45 | -0.05 | -20.00% | 3 | 232 | 27.69% |
| FRC220819C00180000 | 2022-08-05 11:46AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 34.47% |
| FRC220819C00185000 | 2022-06-28 12:17PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 95.31% |
| FRC220819C00190000 | 2022-07-08 10:13AM EDT | 190.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 111.08% |
| FRC220819C00195000 | 2022-04-22 3:42PM EDT | 195.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 22 | 34 | 125.68% |
| FRC220819C00200000 | 2022-07-15 1:15PM EDT | 200.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 10 | 73 | 77.93% |
| FRC220819C00210000 | 2022-06-29 9:50AM EDT | 210.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 164.58% |
| FRC220819C00220000 | 2022-08-10 9:54AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 187.45% |
| FRC220819C00230000 | 2022-01-21 10:30AM EDT | 230.00 | 2.00 | 0.45 | 2.40 | 0.00 | - | 6 | 23 | 182.37% |
| FRC220819C00240000 | 2022-06-01 11:06AM EDT | 240.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 228.03% |
| FRC220819C00270000 | 2022-02-11 2:08PM EDT | 270.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 9 | 1 | 209.67% |
| FRC220819C00290000 | 2022-07-18 10:31AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 309.38% |
| FRC220819C00300000 | 2022-07-18 10:31AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 323.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC220819P00075000 | 2022-08-09 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 477 | 248.44% |
| FRC220819P00080000 | 2022-07-29 10:39AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 112 | 229.69% |
| FRC220819P00085000 | 2022-07-18 10:26AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 133 | 212.50% |
| FRC220819P00095000 | 2022-08-08 11:32AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 126 | 177 | 179.69% |
| FRC220819P00100000 | 2022-08-08 11:32AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 53 | 178.13% |
| FRC220819P00105000 | 2022-08-08 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 142 | 152 | 163.28% |
| FRC220819P00110000 | 2022-06-16 2:24PM EDT | 110.00 | 2.46 | 0.00 | 2.75 | 0.00 | - | 2 | 0 | 256.54% |
| FRC220819P00115000 | 2022-06-17 9:37AM EDT | 115.00 | 2.80 | 0.00 | 1.80 | 0.00 | - | 38 | 38 | 212.99% |
| FRC220819P00120000 | 2022-07-14 9:31AM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 167 | 248.93% |
| FRC220819P00125000 | 2022-08-09 11:36AM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 390 | 179.05% |
| FRC220819P00130000 | 2022-08-09 3:57PM EDT | 130.00 | 0.16 | 0.00 | 1.65 | 0.00 | - | 32 | 154 | 153.22% |
| FRC220819P00135000 | 2022-08-10 1:30PM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 74 | 182.86% |
| FRC220819P00140000 | 2022-08-15 10:00AM EDT | 140.00 | 0.05 | 0.00 | 0.85 | -0.35 | -87.50% | 1 | 464 | 101.56% |
| FRC220819P00145000 | 2022-08-05 3:49PM EDT | 145.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 1 | 666 | 89.45% |
| FRC220819P00150000 | 2022-08-05 9:56AM EDT | 150.00 | 0.63 | 0.00 | 1.10 | 0.00 | - | 1 | 122 | 75.54% |
| FRC220819P00155000 | 2022-08-11 9:43AM EDT | 155.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 46.88% |
| FRC220819P00160000 | 2022-07-12 11:29AM EDT | 160.00 | 11.55 | 0.35 | 1.60 | 0.00 | - | 1 | 29 | 52.49% |
| FRC220819P00165000 | 2022-07-13 1:33PM EDT | 165.00 | 18.06 | 0.45 | 1.10 | 0.00 | - | 2 | 3 | 35.08% |
| FRC220819P00170000 | 2022-08-12 9:31AM EDT | 170.00 | 4.00 | 1.95 | 2.50 | 0.00 | - | 2 | 10 | 27.12% |
| FRC220819P00175000 | 2022-06-14 9:36AM EDT | 175.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| FRC220819P00180000 | 2022-02-04 3:07PM EDT | 180.00 | 17.50 | 23.50 | 27.00 | 0.00 | - | 10 | 33 | 239.36% |
| FRC220819P00185000 | 2022-01-18 1:05AM EDT | 185.00 | 10.90 | 21.10 | 24.10 | 0.00 | - | - | 0 | 161.43% |
| FRC220819P00190000 | 2022-01-18 1:05AM EDT | 190.00 | 12.50 | 22.60 | 26.40 | 0.00 | - | - | 0 | 134.72% |
| FRC220819P00195000 | 2021-12-30 3:07PM EDT | 195.00 | 12.69 | 30.80 | 34.60 | 0.00 | - | - | 1 | 198.83% |
| FRC220819P00200000 | 2021-12-30 3:07PM EDT | 200.00 | 14.61 | 34.50 | 38.30 | 0.00 | - | - | 1 | 195.65% |
| FRC220819P00210000 | 2022-01-18 1:05AM EDT | 210.00 | 22.20 | 36.30 | 39.80 | 0.00 | - | - | 1 | 0.00% |
| FRC220819P00310000 | 2022-01-24 4:39PM EDT | 310.00 | 134.80 | 146.00 | 149.70 | 0.00 | - | - | 1 | 446.80% |
© 2022 Yahoo. All rights reserved.
