S&P 500   0.72 (+6.87%)
DOW   0.72 (+6.87%)
QQQ   271.86 (+2.52%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.72 (+6.87%)
DOW   0.72 (+6.87%)
QQQ   271.86 (+2.52%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.72 (+6.87%)
DOW   0.72 (+6.87%)
QQQ   271.86 (+2.52%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
S&P 500   0.72 (+6.87%)
DOW   0.72 (+6.87%)
QQQ   271.86 (+2.52%)
AAPL   452.04 (+3.32%)
MSFT   209.19 (+2.86%)
FB   259.89 (+1.47%)
GOOGL   1,507.24 (+1.80%)
AMZN   3,162.24 (+2.65%)
NVDA   457.61 (+5.44%)
CGC   17.25 (+1.77%)
BABA   255.19 (+2.73%)
TSLA   1,554.76 (+13.12%)
GE   6.72 (-0.15%)
MU   48.48 (+1.51%)
AMD   82.61 (+7.45%)
T   30.18 (-0.07%)
F   7.11 (-1.66%)
ACB   9.80 (-2.20%)
GILD   68.84 (+1.09%)
NFLX   475.47 (+1.83%)
DIS   131.79 (+1.00%)
BAC   26.73 (-0.71%)
BA   175.44 (-2.60%)
Log in

NYSE:FBPFirst Bancorp Options Chain and Prices

$5.78
-0.13 (-2.20 %)
(As of 08/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$5.64
Now: $5.78
$6.16
50-Day Range
$5.11
MA: $5.49
$5.95
52-Week Range
$3.50
Now: $5.78
$11.10
Volume1.80 million shs
Average Volume1.81 million shs
Market Capitalization$1.26 billion
P/E Ratio12.30
Dividend Yield3.46%
Beta1.45

Options Chain

First Bancorp (NYSE:FBP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$11.00$0.075Call0000
(+0)
2.82493
(+0.45387)
0.0819050
8/21/2020$10.00$0.100Call0000
(+0)
2.70095
(+0.598583)
0.1080980
8/21/2020$9.00$0.100Call0000
(+0)
2.34655
(+0.553173)
0.1196710
8/21/2020$8.00$0.100Call0000
(+0)
1.92717
(+0.498271)
0.1381420
8/21/2020$7.00$0.025Call000137
(+0)
0.966655
(+0.144206)
0.0734910
8/21/2020$6.00$0.075Call440737
(+0)
0.612398
(+0.097094)
0.2557212
8/21/2020$5.00$0.675Call00059
(-1)
0.761294
(-0.058029)
0.8663650
8/21/2020$4.00$1.500Call0002
(+0)
0.01.00
8/21/2020$3.00$2.625Call0000
(+0)
0
8/21/2020$2.00$3.700Call0000
(+0)
4.81706
(+1.2311)
0.9646850
8/21/2020$1.00$4.350Call0000
(+0)
0.01.00
8/21/2020$11.00$5.250Put0000
(+0)
0
8/21/2020$10.00$4.650Put0000
(+0)
3.62892
(+0.778452)
-0.792890
8/21/2020$9.00$3.500Put0000
(+0)
2.51323-0.8591510
8/21/2020$8.00$2.625Put0000
(+0)
2.60313-0.7634180
8/21/2020$7.00$1.350Put0000
(+0)
0
8/21/2020$6.00$0.375Put000594
(+0)
0.262817
(-0.191196)
-0.9478730
8/21/2020$5.00$0.050Put000655
(+0)
0.791253
(-0.065019)
-0.140740
8/21/2020$4.00$0.075Put0002
(+0)
1.91892
(-0.170156)
-0.0884080
8/21/2020$3.00$0.100Put0000
(+0)
3.36922
(+0.59063)
-0.0649180
8/21/2020$2.00$0.075Put0000
(+0)
4.86349
(+0.643662)
-0.0345960
8/21/2020$1.00$0.100Put0000
(+0)
8.49003
(+1.64296)
-0.0220490
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/13/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.