# Quote for FIGR (FIRST NATL BK GROTON)

> FIGR stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for FIGR.

Quote as of Nov 12, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 25.67 |
| Change | +1.48 |
| Open | 25.34 |
| Previous | 24.19 |
| High | 27.47 |
| Low | 23.94 |
| Bid | - |
| Ask | - |
| Volume | 10,682,259 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 91.6% |
| Hist Vol | 91.3% |
| Opt Volume | 62,975 |
| Open Int | 154,789 |

## Option strategies

The best candidates for FIGR from each strategy screener. **Data is delayed** from Oct 22, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -9.02 | 26 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -8.20 | 25 |
| [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -5.20 | 20 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | -6.51 | 14 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | -1.27 | 2 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | -2.07 | 3 |
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -6.95 | 23 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -7.75 | 24 |
| [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | [Jan 19 '29 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00025000) | -2.51 | 12 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | -3.82 | 6 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | -5.69 | 13 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | -0.45 | 1 |
| [Nov 20 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00025000) | [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | -0.82 | 1 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | -1.25 | 2 |
| [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | -2.69 | 8 |
| [Dec 18 '26 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218C00025000) | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | -3.00 | 5 |
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | -4.44 | 11 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | [Jan 21 '28 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00025000) | -5.24 | 12 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | -0.80 | 1 |
| [Feb 19 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00025000) | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | -1.75 | 3 |
| [Jan 15 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00025000) | [May 21 '27 25.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00025000) | -2.55 | 4 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/FIGR.md)

## More for FIGR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/FIGR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FIGR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/FIGR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FIGR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FIGR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FIGR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FIGR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FIGR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt