NYSE:FRC - First Republic Bank Options Chain

$95.92

+0.65 (+0.68 %)

(As of 06/18/2019 04:00 PM ET)

Add

Compare

Today's Range

$95.56

Now: $95.92▼

$97.42

50-Day Range

$95.91

MA: $100.06▼

$106.28

52-Week Range

$79.42

Now: $95.92▼

$107.75

Volume759,200 shs

Average Volume1.27 million shs

Market Capitalization$16.06 billion

P/E Ratio19.94

Dividend Yield0.80%

Beta0.96

First Republic Bank (NYSE:FRC) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$150.00	$0.075	Call	0	0	1.85193 (+0.483731)	0.012428
6/21/2019	$145.00	$0.075	Call	0	0	1.73419 (+0.455232)	0.013143
6/21/2019	$140.00	$0.075	Call	0	0	1.61087 (+0.425421)	0.013996
6/21/2019	$135.00	$0.075	Call	0	0	1.48137 (+0.394145)	0.015037
6/21/2019	$130.00	$0.075	Call	0	0	1.34491 (+0.361235)	0.016333
6/21/2019	$125.00	$0.075	Call	0	0	1.20062 (+0.326494)	0.018004
6/21/2019	$120.00	$0.075	Call	0	3	1.04731 (+0.255683)	0.020247
6/21/2019	$115.00	$0.075	Call	0	4	0.883376 (+0.220577)	0.02344
6/21/2019	$110.00	$0.050	Call	0	406	0.662998 (+0.239989)	0.020954
6/21/2019	$105.00	$0.075	Call	0	545	0.512826 (+0.143318)	0.037402
6/21/2019	$100.00	$0.150	Call	0	169	0.346114 (+0.121851)	0.094268
6/21/2019	$95.00	$1.200	Call	0	20	0.264679 (+0.034657)	0.548508
6/21/2019	$90.00	$5.700	Call	0	0	0.534716 (+0.026151)	0.852532
6/21/2019	$85.00	$10.750	Call	0	0	0.901888 (+0.213794)	0.895619
6/21/2019	$80.00	$15.750	Call	0	0	1.24118 (+0.555052)	0.920822
6/21/2019	$75.00	$20.750	Call	0	0	1.58639 (+0.625354)	0.936305
6/21/2019	$70.00	$25.750	Call	0	0	1.94456 (+0.758783)	0.947023
6/21/2019	$65.00	$30.800	Call	0	0	2.38763 (+0.964027)	0.95106
6/21/2019	$60.00	$35.650	Call	0	0	2.59507 (+0.917308)	0.966998
6/21/2019	$150.00	$54.500	Put	0	0
6/21/2019	$145.00	$49.500	Put	0	0		0
6/21/2019	$140.00	$44.500	Put	0	0		0
6/21/2019	$135.00	$39.600	Put	0	0		0
6/21/2019	$130.00	$34.550	Put	0	0		0
6/21/2019	$125.00	$29.550	Put	0	0		0
6/21/2019	$120.00	$24.550	Put	0	0		0
6/21/2019	$115.00	$19.600	Put	0	0		0
6/21/2019	$110.00	$14.650	Put	0	0
6/21/2019	$105.00	$9.400	Put	0	15
6/21/2019	$100.00	$4.600	Put	0	470
6/21/2019	$95.00	$0.975	Put	8	24	0.278098 (+0.048442)	-0.453941
6/21/2019	$90.00	$0.125	Put	0	9	0.382678 (+0.06785)	-0.071848
6/21/2019	$85.00	$0.050	Put	0	1	0.561569 (+0.065053)	-0.023077
6/21/2019	$80.00	$0.050	Put	0	0	0.806641 (+0.164063)	-0.016426
6/21/2019	$75.00	$0.050	Put	0	0	1.06641 (+0.225966)	-0.012558
6/21/2019	$70.00	$0.050	Put	0	0	1.34805 (+0.298047)	-0.010323
6/21/2019	$65.00	$0.050	Put	0	0	1.62499 (+0.36849)	-0.008627
6/21/2019	$60.00	$0.050	Put	0	0	1.91406 (+0.433523)	-0.007238

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/18/2019 by MarketBeat.com Staff

Featured Article: What is meant by buying and selling pressure?

NYSE:FRC - First Republic Bank Options Chain

Adding

Adding

Adding First Republic Bank

Options Chain

First Republic Bank (NYSE:FRC) Options Chain