OPTION CHAIN FOR FIRST REPUBLIC BANK
|
In-the-money
|
||||||||||||||
| 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 | |
Show All |
