NYSE - Nasdaq Real Time Price • USD
First Foundation Inc. (FFWM)
As of 10:22 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFWM240517C00007500 | 4/22/2024 6:31 PM | 7.5 | 0.32 | 0.15 | 0.35 | 0.00 | 0.00% | 134 | 130 | 62.50% |
| FFWM240517C00010000 | 4/5/2024 4:55 PM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 6 | 117.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFWM240517P00002500 | 4/12/2024 1:40 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 152 | 206.25% |
| FFWM240517P00005000 | 4/10/2024 7:20 PM | 5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 290 | 475 | 148.83% |
| FFWM240517P00007500 | 4/22/2024 3:05 PM | 7.5 | 0.85 | 0.65 | 1.00 | 0.00 | 0.00% | 5 | 65 | 67.58% |
| FFWM240517P00010000 | 4/19/2024 6:29 PM | 10 | 3.40 | 2.80 | 3.30 | 0.00 | 0.00% | 3 | 6 | 67.19% |
Related Tickers
HMST HomeStreet, Inc.
12.78
+2.73%
CUBI Customers Bancorp, Inc.
49.64
+1.37%
BRBS Blue Ridge Bankshares, Inc.
2.6500
-1.85%
ALRS Alerus Financial Corporation
21.07
-0.33%
DCOM Dime Community Bancshares, Inc.
20.65
+8.26%
FFNW First Financial Northwest, Inc.
20.53
+0.79%
HTBK Heritage Commerce Corp
8.28
+1.72%
FCCO First Community Corporation
16.80
-0.83%
EVBN Evans Bancorp, Inc.
26.18
+0.31%
HONE HarborOne Bancorp, Inc.
9.98
+2.15%