First Republic Bank (FRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC230217C00085000 | 2022-11-10 1:47PM EST | 85.00 | 42.30 | 31.10 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| FRC230217C00100000 | 2022-11-14 11:06AM EST | 100.00 | 28.80 | 25.90 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217C00105000 | 2022-11-17 10:05AM EST | 105.00 | 21.90 | 17.00 | 20.80 | 0.00 | - | 257 | 245 | 0.00% |
| FRC230217C00115000 | 2023-01-26 1:37PM EST | 115.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217C00120000 | 2023-01-18 10:38AM EST | 120.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FRC230217C00125000 | 2023-01-24 10:04AM EST | 125.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217C00130000 | 2023-01-27 3:11PM EST | 130.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217C00135000 | 2023-01-27 2:33PM EST | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217C00140000 | 2023-01-27 3:35PM EST | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FRC230217C00145000 | 2023-01-27 3:43PM EST | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FRC230217C00150000 | 2023-01-27 1:15PM EST | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FRC230217C00155000 | 2023-01-23 3:10PM EST | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FRC230217C00160000 | 2023-01-12 11:21AM EST | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FRC230217C00165000 | 2022-11-03 8:55AM EST | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 73.56% |
| FRC230217C00170000 | 2022-09-01 9:22AM EST | 170.00 | 5.10 | 0.10 | 3.10 | 0.00 | - | 8 | 10 | 71.80% |
| FRC230217C00175000 | 2022-09-30 11:22AM EST | 175.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 89.70% |
| FRC230217C00180000 | 2022-09-14 2:53PM EST | 180.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 97.07% |
| FRC230217C00185000 | 2022-11-15 2:16PM EST | 185.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 104.05% |
| FRC230217C00190000 | 2022-10-26 12:25PM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 72.22% |
| FRC230217C00200000 | 2022-10-17 8:30AM EST | 200.00 | 0.23 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 120.95% |
| FRC230217C00210000 | 2022-08-24 8:33AM EST | 210.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 49 | 112.11% |
| FRC230217C00220000 | 2022-07-19 12:16PM EST | 220.00 | 1.05 | 0.60 | 0.95 | 0.00 | - | 8 | 17 | 112.99% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRC230217P00060000 | 2022-12-27 11:11AM EST | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 167.19% |
| FRC230217P00065000 | 2022-12-14 11:28AM EST | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 70 | 164.26% |
| FRC230217P00070000 | 2022-12-14 11:29AM EST | 70.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 14 | 19 | 167.97% |
| FRC230217P00075000 | 2022-10-14 10:27AM EST | 75.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 158.50% |
| FRC230217P00080000 | 2023-01-03 1:30PM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FRC230217P00085000 | 2022-12-29 2:25PM EST | 85.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 83 | 98.05% |
| FRC230217P00090000 | 2022-11-22 12:03PM EST | 90.00 | 0.95 | 0.10 | 2.95 | 0.00 | - | 2 | 28 | 145.95% |
| FRC230217P00095000 | 2023-01-17 2:39PM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FRC230217P00100000 | 2023-01-26 2:34PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FRC230217P00105000 | 2023-01-24 1:50PM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FRC230217P00110000 | 2023-01-20 3:49PM EST | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FRC230217P00115000 | 2023-01-27 2:31PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FRC230217P00120000 | 2023-01-24 3:35PM EST | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| FRC230217P00125000 | 2023-01-25 10:45AM EST | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FRC230217P00130000 | 2023-01-26 3:16PM EST | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FRC230217P00135000 | 2023-01-27 2:03PM EST | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FRC230217P00140000 | 2023-01-27 3:38PM EST | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FRC230217P00145000 | 2023-01-17 9:30AM EST | 145.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217P00150000 | 2022-08-25 8:46AM EST | 150.00 | 7.80 | 18.80 | 21.90 | 0.00 | - | 8 | 14 | 116.97% |
| FRC230217P00155000 | 2022-10-17 11:04AM EST | 155.00 | 36.90 | 31.10 | 32.80 | 0.00 | - | 3 | 3 | 181.95% |
| FRC230217P00160000 | 2023-01-27 3:43PM EST | 160.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FRC230217P00165000 | 2022-10-17 9:20AM EST | 165.00 | 46.91 | 40.30 | 43.80 | 0.00 | - | 2 | 1 | 206.69% |
© 2023 Yahoo. All rights reserved.
