NYSE - Delayed Quote USD

First Foundation Inc. (FFWM)

5.68 -0.13 (-2.24%)
At close: May 6 at 4:00 PM EDT
5.71 +0.03 (+0.53%)
Pre-Market: 4:09 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FFWM240517C00005000 5/2/2024 6:38 PM 5 0.70 0.00 0.00 0.00 0.00% - 0 0.00%
FFWM240517C00007500 4/29/2024 3:33 PM 7.5 0.24 0.00 0.00 0.00 0.00% 1 0 50.00%
FFWM240517C00010000 4/5/2024 4:55 PM 10 0.05 0.00 0.50 0.00 0.00% 6 6 292.19%

Puts

In The Money

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 0.00 0.00 0.00% 10 0 50.00%
FFWM240517P00005000 5/2/2024 6:41 PM 5 0.13 0.00 0.00 0.00 0.00% 2 0 25.00%
FFWM240517P00007500 5/2/2024 2:20 PM 7.5 2.00 0.00 0.00 0.00 0.00% 10 0 0.00%
FFWM240517P00010000 4/30/2024 7:54 PM 10 4.50 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

HMST HomeStreet, Inc.
10.69
-2.64%
 
CUBI Customers Bancorp, Inc.
48.41
+0.33%
 
FSUN FirstSun Capital Bancorp
34.50
0.00%
 
MCB Metropolitan Bank Holding Corp.
43.41
+1.69%
 
FSRL First Reliance Bancshares, Inc.
8.10
0.00%
 
FGBI First Guaranty Bancshares, Inc.
11.35
-0.18%
 
BCAL Southern California Bancorp
13.98
-1.48%
 
UMBF UMB Financial Corporation
82.11
-0.55%
 
FRST Primis Financial Corp.
10.58
+2.42%
 
PPBI Pacific Premier Bancorp, Inc.
23.15
+0.87%