New Zealand markets closed

First Republic Bank (FRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.98-2.05 (-1.18%)
At close: 04:05PM EST
171.76 -0.22 (-0.13%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220121C001450002021-12-14 1:58PM EST145.0058.9044.7048.800.00--1962.21%
FRC220121C001600002022-01-07 11:03AM EST160.0043.500.000.000.00-1800.00%
FRC220121C001650002022-01-05 9:55AM EST165.0036.300.000.000.00--00.00%
FRC220121C001750002022-01-19 12:45PM EST175.004.500.000.000.00---6.25%
FRC220121C001800002022-01-04 3:25PM EST180.003.500.000.000.00-1025.00%
FRC220121C001850002022-01-18 2:58PM EST185.001.310.000.000.00-2025.00%
FRC220121C001900002022-01-19 9:47AM EST190.000.300.000.000.00-6050.00%
FRC220121C001950002022-01-18 12:17PM EST195.000.400.000.000.00-46050.00%
FRC220121C002000002022-01-18 10:09AM EST200.000.050.000.000.00-9050.00%
FRC220121C002100002022-01-18 11:01AM EST210.000.030.000.000.00-3050.00%
FRC220121C002200002022-01-19 9:48AM EST220.000.050.000.000.00-1050.00%
FRC220121C002300002022-01-19 9:48AM EST230.000.010.000.000.00-1050.00%
FRC220121C002400002022-01-13 3:45PM EST240.000.300.000.000.00-1050.00%
FRC220121C002500002021-12-16 9:51AM EST250.000.480.004.700.00-11530.27%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FRC220121P001100002022-01-19 3:17PM EST110.000.050.000.000.00-51050.00%
FRC220121P001250002022-01-19 3:21PM EST125.000.05-0.000.00---50.00%
FRC220121P001350002022-01-19 3:20PM EST135.000.05-0.000.00---50.00%
FRC220121P001500002022-01-03 1:18PM EST150.000.200.000.000.00--050.00%
FRC220121P001550002022-01-18 12:05AM EST155.000.05-0.000.00--050.00%
FRC220121P001600002022-01-03 1:49PM EST160.000.400.000.000.00--025.00%
FRC220121P001650002021-12-03 2:44PM EST165.002.650.004.800.00-12146.58%
FRC220121P001700002022-01-19 3:16PM EST170.000.600.000.000.00-606.25%
FRC220121P001750002022-01-20 3:18PM EST175.002.350.000.000.00-500.00%
FRC220121P001800002022-01-20 1:02PM EST180.004.020.000.000.00-300.00%
FRC220121P001850002022-01-20 1:02PM EST185.008.650.000.000.00-400.00%
FRC220121P001900002022-01-20 3:50PM EST190.0017.600.000.000.00-1400.00%
FRC220121P001950002022-01-20 11:47AM EST195.0018.400.000.000.00-100.00%
FRC220121P002000002022-01-19 1:19PM EST200.0022.400.000.000.00-100.00%
FRC220121P002100002022-01-18 2:24PM EST210.0028.500.000.000.00-1200.00%
FRC220121P002200002022-01-12 9:44AM EST220.0046.800.000.000.00-100.00%