NYSE:FRC - First Republic Bank Options Chain

$95.92
+0.65 (+0.68 %)
(As of 06/18/2019 04:00 PM ET)
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

Options Chain

First Republic Bank (NYSE:FRC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$150.00$0.075Call001.85193 (+0.483731)0.012428
6/21/2019$145.00$0.075Call001.73419 (+0.455232)0.013143
6/21/2019$140.00$0.075Call001.61087 (+0.425421)0.013996
6/21/2019$135.00$0.075Call001.48137 (+0.394145)0.015037
6/21/2019$130.00$0.075Call001.34491 (+0.361235)0.016333
6/21/2019$125.00$0.075Call001.20062 (+0.326494)0.018004
6/21/2019$120.00$0.075Call031.04731 (+0.255683)0.020247
6/21/2019$115.00$0.075Call040.883376 (+0.220577)0.02344
6/21/2019$110.00$0.050Call04060.662998 (+0.239989)0.020954
6/21/2019$105.00$0.075Call05450.512826 (+0.143318)0.037402
6/21/2019$100.00$0.150Call01690.346114 (+0.121851)0.094268
6/21/2019$95.00$1.200Call0200.264679 (+0.034657)0.548508
6/21/2019$90.00$5.700Call000.534716 (+0.026151)0.852532
6/21/2019$85.00$10.750Call000.901888 (+0.213794)0.895619
6/21/2019$80.00$15.750Call001.24118 (+0.555052)0.920822
6/21/2019$75.00$20.750Call001.58639 (+0.625354)0.936305
6/21/2019$70.00$25.750Call001.94456 (+0.758783)0.947023
6/21/2019$65.00$30.800Call002.38763 (+0.964027)0.95106
6/21/2019$60.00$35.650Call002.59507 (+0.917308)0.966998
6/21/2019$150.00$54.500Put00
6/21/2019$145.00$49.500Put000
6/21/2019$140.00$44.500Put000
6/21/2019$135.00$39.600Put000
6/21/2019$130.00$34.550Put000
6/21/2019$125.00$29.550Put000
6/21/2019$120.00$24.550Put000
6/21/2019$115.00$19.600Put000
6/21/2019$110.00$14.650Put00
6/21/2019$105.00$9.400Put015
6/21/2019$100.00$4.600Put0470
6/21/2019$95.00$0.975Put8240.278098 (+0.048442)-0.453941
6/21/2019$90.00$0.125Put090.382678 (+0.06785)-0.071848
6/21/2019$85.00$0.050Put010.561569 (+0.065053)-0.023077
6/21/2019$80.00$0.050Put000.806641 (+0.164063)-0.016426
6/21/2019$75.00$0.050Put001.06641 (+0.225966)-0.012558
6/21/2019$70.00$0.050Put001.34805 (+0.298047)-0.010323
6/21/2019$65.00$0.050Put001.62499 (+0.36849)-0.008627
6/21/2019$60.00$0.050Put001.91406 (+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

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.

Yahoo Gemini Pixel