NYSE - Nasdaq Real Time Price USD

First Foundation Inc. (FFWM)

6.60 +0.17 (+2.64%)
As of 10:06 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FFWM240419C00002500 1/26/2024 5:33 PM 2.5 7.90 5.30 5.70 0.00 0.00% 5 142 4,071.88%
FFWM240419C00005000 4/15/2024 2:50 PM 5 1.95 0.95 1.90 0.00 0.00% 1 6 734.38%
FFWM240419C00007500 4/16/2024 7:42 PM 7.5 0.16 0.00 0.50 0.00 0.00% 1 301 404.69%
FFWM240419C00010000 3/11/2024 5:15 PM 10 0.28 0.00 0.25 0.00 0.00% 5 21 621.88%
FFWM240419C00012500 2/9/2024 6:05 PM 12.5 0.05 0.00 0.75 0.00 0.00% 35 349 1,131.25%
FFWM240419C00015000 12/14/2023 4:03 PM 15 0.25 0.00 0.25 0.00 0.00% 2 5 996.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FFWM240419P00002500 2/9/2024 4:28 PM 2.5 0.05 0.00 0.05 0.00 0.00% 20 548 1,000.00%
FFWM240419P00005000 3/20/2024 6:01 PM 5 0.10 0.00 0.75 0.00 0.00% 10 463 814.06%
FFWM240419P00007500 4/18/2024 5:20 PM 7.5 0.97 0.40 1.25 0.00 0.00% 110 121 484.38%
FFWM240419P00010000 2/14/2024 5:26 PM 10 2.53 2.75 3.20 0.00 0.00% 10 15 0.00%
FFWM240419P00012500 1/31/2024 8:39 PM 12.5 3.20 4.70 5.10 0.00 0.00% - 0 0.00%
FFWM240419P00015000 2/8/2024 6:44 PM 15 7.00 6.20 7.10 0.00 0.00% - 1 0.00%

Related Tickers

HMST HomeStreet, Inc.
12.41
+1.55%
 
BCAL Southern California Bancorp
14.07
-0.50%
 
HTBK Heritage Commerce Corp
8.00
+1.27%
 
MCB Metropolitan Bank Holding Corp.
39.33
+18.81%
 
CUBI Customers Bancorp, Inc.
47.71
+1.87%
 
SSBI Summit State Bank
10.38
0.00%
 
FCCO First Community Corporation
16.00
+0.31%
 
TBNK Territorial Bancorp Inc.
7.03
0.00%
 
DCOM Dime Community Bancshares, Inc.
18.24
+2.30%
 
HTBI HomeTrust Bancshares, Inc.
23.84
-0.46%