# 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.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 23.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00023500) | 2.30 | 2.30 | 9.92% | 0 | 0.95 |
| [Nov 20 '26 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00022500) | 2.75 | 2.06 | 8.88% | 0 | 0.95 |
| [Nov 20 '26 24.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00024000) | 2.05 | 2.05 | 8.84% | 0 | 0.94 |
| [Nov 20 '26 24.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20261120C00024500) | 1.85 | 1.85 | 7.98% | 0 | 0.93 |
| [May 21 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270521C00022500) | 6.15 | 5.46 | 23.54% | 6 | 0.84 |
| [Jan 15 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270115C00022500) | 4.00 | 3.31 | 14.27% | 2 | 0.83 |
| [Feb 19 '27 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20270219C00022500) | 4.50 | 3.81 | 16.43% | 3 | 0.80 |
| [Jan 21 '28 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20280121C00022500) | 8.62 | 7.93 | 34.20% | 14 | 0.79 |
| [Jan 19 '29 22.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FIGR%20%20290119C00022500) | 11.20 | 10.51 | 45.32% | 26 | 0.73 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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