FBP - First BanCorp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FBP190920C00005000 2019-06-27 9:31AM EDT 5.00 5.40 5.90 6.80 0.00 - 1 0 452.93%
FBP190920C00008000 2019-06-07 10:56AM EDT 8.00 3.50 3.00 3.20 0.00 - - 1 210.94%
FBP190920C00009000 2019-06-18 9:33AM EDT 9.00 1.20 2.05 2.20 0.00 - 2 0 162.11%
FBP190920C00010000 2019-08-14 10:59AM EDT 10.00 0.24 0.15 0.25 0.00 - 1 303 35.55%
FBP190920C00011000 2019-07-31 2:07PM EDT 11.00 0.35 0.00 0.10 0.00 - 3 13 42.58%
FBP190920C00012000 2019-08-01 11:02AM EDT 12.00 0.05 0.00 0.10 0.00 - 3 55 59.38%
FBP190920C00013000 2019-06-07 10:56AM EDT 13.00 0.45 0.00 0.15 0.00 - 20 40 68.36%
FBP190920C00014000 2019-06-10 12:00AM EDT 14.00 0.25 0.00 0.15 0.00 - 5 5 80.47%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FBP190920P00005000 2019-06-10 12:00AM EDT 5.00 0.08 0.00 0.20 0.00 - 597 597 146.88%
FBP190920P00007000 2019-06-07 10:56AM EDT 7.00 0.12 0.00 0.25 0.00 - - 20 87.11%
FBP190920P00009000 2019-06-07 10:56AM EDT 9.00 0.23 0.05 0.20 0.00 - 1 1 38.28%
FBP190920P00010000 2019-08-14 1:01PM EDT 10.00 0.85 0.55 0.70 0.00 - 60 996 39.16%
FBP190920P00011000 2019-07-22 3:40PM EDT 11.00 0.65 1.35 1.55 0.00 - 15 55 47.85%
FBP190920P00012000 2019-06-07 10:56AM EDT 12.00 1.15 1.15 1.25 0.00 - - 155 0.00%