First Republic Bank

NYS: FRC

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Feb 8, 2023, 9:01 a.m.

FRC
/zigman2/quotes/200683073/composite

$

140.35

Change

-3.34 -2.32%

Volume

Volume 21,543

Real time quotes

/zigman2/quotes/200683073/composite

Previous close

$ 143.69

$ 143.69

Change

+1.42 +1.00%

Day low

Day high

$140.31

$145.10

Open

52 week low

52 week high

$106.86

$181.75

Open

OPTION CHAIN FOR FIRST REPUBLIC BANK

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 81.50 86.00 60.00 quote 0.15 0.00 0.00 0.00 0.10 65.00
quote 0.00 0.00 0.00 76.50 81.00 65.00 quote 0.30 0.00 0.00 0.00 0.50 70.00
quote 0.00 0.00 0.00 71.50 76.00 70.00 quote 0.01 0.00 0.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 66.50 71.00 75.00 quote 1.00 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 61.50 66.00 80.00 quote 0.20 0.00 0.00 0.00 4.80 2.00
quote 42.30 0.00 0.00 56.50 61.00 1.00 85.00 quote 0.35 0.00 0.00 0.00 4.80 83.00
quote 0.00 0.00 0.00 51.70 56.00 90.00 quote 0.95 0.00 0.00 0.00 4.80 28.00
quote 0.00 0.00 0.00 46.80 50.90 95.00 quote 0.05 0.00 0.00 0.00 4.80 13.00
quote 28.80 0.00 0.00 41.70 46.20 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.05 38.00
quote 21.90 0.00 0.00 36.70 41.20 245.00 105.00 quote 0.45 0.00 0.00 0.00 0.30 48.00
quote 0.00 0.00 0.00 31.60 36.30 110.00 quote 0.20 -0.20 1.00 0.00 1.15 1,215
quote 23.18 0.00 0.00 27.20 31.20 727.00 115.00 quote 0.09 -0.01 1.00 0.00 0.15 582.00
quote 14.49 0.00 0.00 22.10 26.30 9.00 120.00 quote 0.30 0.00 0.00 0.05 0.20 611.00
quote 13.08 0.00 0.00 17.20 21.20 44.00 125.00 quote 0.45 0.00 0.00 0.05 0.25 1,237
quote 17.54 0.00 0.00 12.10 16.30 92.00 130.00 quote 0.95 0.00 0.00 0.00 0.40 975.00
quote 8.68 -3.32 1.00 8.00 10.70 384.00 135.00 quote 1.05 -0.85 3.00 0.00 0.85 47.00
quote 8.20 0.00 0.00 5.10 6.50 1,191 140.00 quote 2.05 0.65 11.00 1.15 2.75 103.00
143.69 Current price as of 2/07/2023 04:04:21 PM
quote 3.10 1.15 6.00 1.90 3.00 516.00 145.00 quote 3.60 -12.88 2.00 3.10 5.00 3.00
quote 0.70 -0.40 2.00 0.10 1.90 19.00 150.00 quote 7.80 0.00 0.00 5.40 8.10 5.00
quote 0.40 -0.05 5.00 0.00 0.30 231.00 155.00 quote 36.90 0.00 0.00 9.00 13.50 15.00
quote 0.10 -0.15 2.00 0.00 0.75 93.00 160.00 quote 18.60 0.00 0.00 14.10 18.30 1.00
quote 0.40 0.00 0.00 0.00 2.25 8.00 165.00 quote 46.91 0.00 0.00 19.00 23.30 8.00
quote 5.10 0.00 0.00 0.00 4.80 10.00 170.00 quote 0.00 0.00 0.00 24.00 28.40
quote 2.80 0.00 0.00 0.00 2.25 14.00 175.00 quote 0.00 0.00 0.00 29.00 33.50
quote 2.25 0.00 0.00 0.00 4.80 18.00 180.00 quote 0.00 0.00 0.00 34.00 38.50
quote 0.41 0.00 0.00 0.00 4.80 39.00 185.00 quote 0.00 0.00 0.00 39.00 43.40
quote 0.10 0.00 0.00 0.00 4.80 4.00 190.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 49.00 53.40
quote 0.23 0.00 0.00 0.00 4.80 9.00 200.00 quote 0.00 0.00 0.00 54.00 58.50
quote 0.75 0.00 0.00 0.00 4.80 49.00 210.00 quote 0.00 0.00 0.00 64.10 68.40
quote 1.05 0.00 0.00 0.00 4.80 17.00 220.00 quote 0.00 0.00 0.00 74.00 78.50

March, 2023 Options

Show

May, 2023 Options

Show

August, 2023 Options

Show
Link to MarketWatch's Slice.