# 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 13, 2026 (end of day). | Field | Value | |---|---| | Last | 25.22 | | Change | -0.45 | | Open | 26.09 | | Previous | 25.67 | | High | 26.20 | | Low | 24.33 | | Bid | - | | Ask | - | | Volume | 3,785,726 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 95.7% | | Hist Vol | 91.0% | | Opt Volume | 9,049 | | Open Int | 179,340 | ## Option strategies The best candidates for FIGR from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | -0.99 | 2 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | -2.82 | 6 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | -1.73 | 3 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | -4.78 | 14 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | -0.26 | 1 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | -2.09 | 5 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | -1.00 | 2 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | -0.73 | 1 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | -4.05 | 13 | | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | -1.09 | 3 | | [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -6.31 | 26 | | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | -1.83 | 4 | | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | -3.05 | 11 | | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | -0.74 | 1 | | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | -1.96 | 8 | | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | -3.79 | 12 | | [Dec 18 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261218P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -5.58 | 25 | | [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -1.53 | 12 | | [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -4.58 | 23 | | [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -3.49 | 20 | | [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115P00022500) | [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119P00022500) | -5.32 | 24 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-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