FRC - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC180518C000750002018-03-19 3:18PM EDT75.0022.3021.0023.30+22.30+100.00%10128.35%
FRC180518C000800002018-04-02 12:14PM EDT80.0011.009.9012.600.00-110.00%
FRC180518C000850002018-04-13 12:47PM EDT85.008.106.207.70+1.40+20.90%402870.00%
FRC180518C000900002018-04-25 3:13PM EDT90.005.000.000.000.00-100.00%
FRC180518C000950002018-04-25 9:34AM EDT95.001.350.000.000.00-401.56%
FRC180518C001000002018-04-26 12:17PM EDT100.000.180.000.000.00-106.25%
FRC180518C001050002018-04-02 11:14AM EDT105.000.200.001.050.00-311949.17%
FRC180518C001100002018-03-13 11:50AM EDT110.000.400.300.45-0.12-23.08%11048.10%
FRC180518C001150002018-03-15 1:57PM EDT115.000.110.050.15+0.11+100.00%1246.00%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC180518P000650002018-02-05 12:44PM EDT65.000.350.000.000.00-1225.00%
FRC180518P000700002018-01-20 12:50AM EDT70.000.750.450.800.00-1184.42%
FRC180518P000750002018-04-13 11:36AM EDT75.000.160.000.60-0.11-40.74%31857.23%
FRC180518P000800002018-04-18 11:13AM EDT80.000.250.000.000.00-19012.50%
FRC180518P000850002018-04-19 12:56PM EDT85.000.370.250.400.00-624432.13%
FRC180518P000900002018-04-24 1:23PM EDT90.000.700.000.000.00-5603.13%
FRC180518P000950002018-04-24 3:59PM EDT95.002.350.000.000.00-100.00%
FRC180518P001000002018-04-06 2:09PM EDT100.009.808.0012.80+4.50+84.91%14869.46%
FRC180518P001050002017-10-20 10:06AM EDT105.009.408.108.60+3.20+51.61%7430.00%