Canada markets open in 8 hours 16 minutes

First Republic Bank (FRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.01+2.24 (+1.61%)
At close: 04:04PM EST
141.01 0.00 (0.00%)
After hours: 05:28PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC230217C000850002022-11-10 1:47PM EST85.0042.3031.1035.200.00-110.00%
FRC230217C001000002022-11-14 11:06AM EST100.0028.8025.9029.900.00-100.00%
FRC230217C001050002022-11-17 10:05AM EST105.0021.9017.0020.800.00-2572450.00%
FRC230217C001150002023-01-26 1:37PM EST115.0023.180.000.000.00-100.00%
FRC230217C001200002023-01-18 10:38AM EST120.0014.490.000.000.00-300.00%
FRC230217C001250002023-01-24 10:04AM EST125.0013.080.000.000.00-100.00%
FRC230217C001300002023-01-27 3:11PM EST130.0012.570.000.000.00-100.00%
FRC230217C001350002023-01-27 2:33PM EST135.008.100.000.000.00-100.00%
FRC230217C001400002023-01-27 3:35PM EST140.005.000.000.000.00-700.00%
FRC230217C001450002023-01-27 3:43PM EST145.002.450.000.000.00-303.13%
FRC230217C001500002023-01-27 1:15PM EST150.000.750.000.000.00-106.25%
FRC230217C001550002023-01-23 3:10PM EST155.000.550.000.000.00-4012.50%
FRC230217C001600002023-01-12 11:21AM EST160.000.300.000.000.00-2012.50%
FRC230217C001650002022-11-03 8:55AM EST165.000.400.004.800.00-4873.56%
FRC230217C001700002022-09-01 9:22AM EST170.005.100.103.100.00-81071.80%
FRC230217C001750002022-09-30 11:22AM EST175.002.800.004.800.00-51489.70%
FRC230217C001800002022-09-14 2:53PM EST180.002.250.004.800.00-41897.07%
FRC230217C001850002022-11-15 2:16PM EST185.000.410.004.800.00-139104.05%
FRC230217C001900002022-10-26 12:25PM EST190.000.100.000.750.00-1072.22%
FRC230217C002000002022-10-17 8:30AM EST200.000.230.004.500.00-19120.95%
FRC230217C002100002022-08-24 8:33AM EST210.000.750.002.250.00-149112.11%
FRC230217C002200002022-07-19 12:16PM EST220.001.050.600.950.00-817112.99%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC230217P000600002022-12-27 11:11AM EST60.000.150.000.300.00-165167.19%
FRC230217P000650002022-12-14 11:28AM EST65.000.300.000.500.00--70164.26%
FRC230217P000700002022-12-14 11:29AM EST70.000.400.001.000.00-1419167.97%
FRC230217P000750002022-10-14 10:27AM EST75.001.000.001.200.00-12158.50%
FRC230217P000800002023-01-03 1:30PM EST80.000.200.000.000.00-1050.00%
FRC230217P000850002022-12-29 2:25PM EST85.000.350.000.200.00-58398.05%
FRC230217P000900002022-11-22 12:03PM EST90.000.950.102.950.00-228145.95%
FRC230217P000950002023-01-17 2:39PM EST95.000.350.000.000.00-1050.00%
FRC230217P001000002023-01-26 2:34PM EST100.000.050.000.000.00-5025.00%
FRC230217P001050002023-01-24 1:50PM EST105.000.450.000.000.00-5025.00%
FRC230217P001100002023-01-20 3:49PM EST110.000.400.000.000.00-5025.00%
FRC230217P001150002023-01-27 2:31PM EST115.000.100.000.000.00-5025.00%
FRC230217P001200002023-01-24 3:35PM EST120.000.660.000.000.00-515012.50%
FRC230217P001250002023-01-25 10:45AM EST125.001.450.000.000.00-15012.50%
FRC230217P001300002023-01-26 3:16PM EST130.001.400.000.000.00-306.25%
FRC230217P001350002023-01-27 2:03PM EST135.001.900.000.000.00-306.25%
FRC230217P001400002023-01-27 3:38PM EST140.003.100.000.000.00-100.78%
FRC230217P001450002023-01-17 9:30AM EST145.0016.480.000.000.00-100.00%
FRC230217P001500002022-08-25 8:46AM EST150.007.8018.8021.900.00-814116.97%
FRC230217P001550002022-10-17 11:04AM EST155.0036.9031.1032.800.00-33181.95%
FRC230217P001600002023-01-27 3:43PM EST160.0018.600.000.000.00-100.00%
FRC230217P001650002022-10-17 9:20AM EST165.0046.9140.3043.800.00-21206.69%