FRC - First Republic Bank

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC190920C000900002019-07-26 12:57PM EDT90.0010.803.804.000.00-1125.73%
FRC190920C000950002019-08-16 11:21AM EDT95.001.201.051.400.00-7810122.93%
FRC190920C001000002019-08-12 2:20PM EDT100.000.250.250.40-0.50-66.67%229323.10%
FRC190920C001050002019-08-09 3:59PM EDT105.000.250.050.50+0.06+31.58%112034.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FRC190920P000850002019-08-16 1:08PM EDT85.000.680.550.70-0.28-29.17%2427.81%
FRC190920P000900002019-08-16 11:59AM EDT90.001.851.601.75+0.03+1.65%21123.95%
FRC190920P000950002019-08-16 10:13AM EDT95.005.103.904.30-0.35-6.42%42422.55%
FRC190920P001000002019-08-02 10:15AM EDT100.005.807.309.200.00-3534.69%
FRC190920P001050002019-07-30 9:31AM EDT105.005.2011.2015.500.00--060.79%