FRC - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC180921C000900002018-08-03 11:48PM EDT90.0010.5010.0014.900.00-1135.40%
FRC180921C000950002018-08-06 12:22PM EDT95.007.605.906.900.00-120.00%
FRC180921C001000002018-08-16 11:21AM EDT100.005.205.305.900.00-72625.32%
FRC180921C001050002018-08-17 3:58PM EDT105.002.101.902.15+0.10+5.00%6655818.75%
FRC180921C001100002018-08-17 11:51PM EDT110.000.450.300.450.00-5516.70%
FRC180921C001150002018-08-17 11:51PM EDT115.000.100.000.100.00-1118.02%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC180921P000900002018-07-27 5:56PM EDT90.000.530.450.550.00-25038.48%
FRC180921P000950002018-08-17 3:03PM EDT95.000.210.150.45-0.29-58.00%37526.12%
FRC180921P001000002018-08-17 3:57PM EDT100.000.700.600.75-0.13-15.66%119118.85%
FRC180921P001050002018-08-16 11:46AM EDT105.002.342.152.400.00-73316.80%