First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621C01270000 | 2024-05-15 9:33AM EDT | 1,270.00 | 481.70 | 511.70 | 519.90 | 0.00 | - | - | 1 | 64.29% |
| FCNCA240621C01280000 | 2024-05-15 9:33AM EDT | 1,280.00 | 471.70 | 501.70 | 509.40 | 0.00 | - | - | 1 | 62.15% |
| FCNCA240621C01340000 | 2024-05-15 9:33AM EDT | 1,340.00 | 412.20 | 441.70 | 449.90 | 0.00 | - | - | 1 | 55.50% |
| FCNCA240621C01450000 | 2024-05-02 12:37PM EDT | 1,450.00 | 280.22 | 332.60 | 340.70 | 0.00 | - | - | 2 | 51.52% |
| FCNCA240621C01470000 | 2024-05-15 9:33AM EDT | 1,470.00 | 284.10 | 311.70 | 320.90 | 0.00 | - | 2 | 3 | 49.12% |
| FCNCA240621C01510000 | 2024-05-15 9:33AM EDT | 1,510.00 | 245.20 | 273.40 | 281.50 | 0.00 | - | - | 1 | 44.54% |
| FCNCA240621C01540000 | 2024-04-25 9:35AM EDT | 1,540.00 | 182.00 | 242.80 | 251.40 | 0.00 | - | - | 1 | 40.36% |
| FCNCA240621C01550000 | 2024-04-25 9:35AM EDT | 1,550.00 | 174.00 | 233.70 | 242.20 | 0.00 | - | - | 1 | 39.96% |
| FCNCA240621C01560000 | 2024-05-15 9:33AM EDT | 1,560.00 | 197.30 | 225.20 | 232.60 | 0.00 | - | - | 1 | 39.04% |
| FCNCA240621C01570000 | 2024-05-17 3:59PM EDT | 1,570.00 | 206.33 | 213.90 | 222.60 | 0.00 | - | 1 | 1 | 37.67% |
| FCNCA240621C01600000 | 2024-05-16 10:11AM EDT | 1,600.00 | 155.70 | 184.90 | 192.90 | 0.00 | - | - | 1 | 33.83% |
| FCNCA240621C01620000 | 2024-05-02 12:37PM EDT | 1,620.00 | 133.15 | 166.10 | 174.20 | 0.00 | - | 2 | 74 | 32.25% |
| FCNCA240621C01640000 | 2024-05-24 12:11PM EDT | 1,640.00 | 155.10 | 150.80 | 155.80 | +2.20 | +1.44% | 1 | 1 | 30.73% |
| FCNCA240621C01650000 | 2024-05-03 12:33PM EDT | 1,650.00 | 113.65 | 139.50 | 147.40 | 0.00 | - | 1 | 2 | 30.51% |
| FCNCA240621C01660000 | 2024-05-17 10:01AM EDT | 1,660.00 | 126.50 | 131.00 | 138.50 | 0.00 | - | 4 | 2 | 29.80% |
| FCNCA240621C01670000 | 2024-05-08 10:04AM EDT | 1,670.00 | 89.40 | 122.30 | 129.90 | 0.00 | - | 6 | 14 | 29.23% |
| FCNCA240621C01680000 | 2024-04-22 3:37PM EDT | 1,680.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCNCA240621C01690000 | 2024-05-02 11:21AM EDT | 1,690.00 | 80.90 | 106.70 | 112.00 | 0.00 | - | - | 1 | 27.39% |
| FCNCA240621C01700000 | 2024-05-03 12:33PM EDT | 1,700.00 | 81.45 | 98.20 | 104.40 | 0.00 | - | 1 | 7 | 27.20% |
| FCNCA240621C01710000 | 2024-05-16 11:11AM EDT | 1,710.00 | 68.20 | 90.70 | 95.80 | 0.00 | - | 1 | 5 | 26.29% |
| FCNCA240621C01720000 | 2024-05-16 2:03PM EDT | 1,720.00 | 66.78 | 82.90 | 88.00 | 0.00 | - | 1 | 2 | 25.75% |
| FCNCA240621C01730000 | 2024-05-07 10:06AM EDT | 1,730.00 | 71.35 | 76.40 | 80.70 | 0.00 | - | 1 | 2 | 25.37% |
| FCNCA240621C01740000 | 2024-05-24 11:38AM EDT | 1,740.00 | 73.90 | 69.40 | 73.40 | +19.60 | +36.10% | 1 | 3 | 24.86% |
| FCNCA240621C01750000 | 2024-05-23 2:57PM EDT | 1,750.00 | 46.80 | 62.70 | 66.50 | 0.00 | - | 1 | 5 | 24.42% |
| FCNCA240621C01760000 | 2024-05-16 10:05AM EDT | 1,760.00 | 44.00 | 56.10 | 59.60 | +4.90 | +12.53% | 1 | 5 | 23.84% |
| FCNCA240621C01770000 | 2024-05-24 10:07AM EDT | 1,770.00 | 46.40 | 51.50 | 53.90 | -4.58 | -8.98% | 2 | 5 | 23.71% |
| FCNCA240621C01780000 | 2024-05-24 11:41AM EDT | 1,780.00 | 49.60 | 46.00 | 48.40 | +17.80 | +55.97% | 5 | 16 | 23.52% |
| FCNCA240621C01790000 | 2024-05-23 2:57PM EDT | 1,790.00 | 28.90 | 40.80 | 42.80 | 0.00 | - | 1 | 13 | 23.12% |
| FCNCA240621C01800000 | 2024-05-23 2:13PM EDT | 1,800.00 | 23.00 | 36.00 | 37.90 | 0.00 | - | 1 | 242 | 22.89% |
| FCNCA240621C01810000 | 2024-05-15 10:03AM EDT | 1,810.00 | 20.45 | 31.30 | 33.40 | 0.00 | - | - | 1 | 22.69% |
| FCNCA240621C01820000 | 2024-05-24 11:38AM EDT | 1,820.00 | 30.00 | 27.40 | 29.20 | +1.75 | +6.19% | 1 | 1 | 22.46% |
| FCNCA240621C01840000 | 2024-05-14 10:02AM EDT | 1,840.00 | 16.50 | 20.70 | 22.20 | 0.00 | - | 1 | 3 | 22.21% |
| FCNCA240621C01850000 | 2024-05-22 10:46AM EDT | 1,850.00 | 21.00 | 17.50 | 18.80 | 0.00 | - | 1 | 5 | 21.87% |
| FCNCA240621C01860000 | 2024-05-23 12:51PM EDT | 1,860.00 | 10.30 | 15.20 | 16.20 | 0.00 | - | 1 | 7 | 21.80% |
| FCNCA240621C01870000 | 2024-05-21 2:50PM EDT | 1,870.00 | 12.80 | 13.00 | 13.90 | 0.00 | - | 2 | 5 | 21.75% |
| FCNCA240621C01880000 | 2024-05-08 3:18PM EDT | 1,880.00 | 12.10 | 10.80 | 11.80 | 0.00 | - | - | 1 | 21.65% |
| FCNCA240621C01900000 | 2024-05-23 3:35PM EDT | 1,900.00 | 5.89 | 7.70 | 8.50 | 0.00 | - | 2 | 3 | 21.59% |
| FCNCA240621C01910000 | 2024-05-14 9:43AM EDT | 1,910.00 | 5.90 | 6.40 | 7.20 | 0.00 | - | - | 1 | 21.60% |
| FCNCA240621C01920000 | 2024-05-20 9:30AM EDT | 1,920.00 | 5.40 | 5.20 | 6.10 | 0.00 | - | 1 | 3 | 21.64% |
| FCNCA240621C01930000 | 2024-04-26 10:37AM EDT | 1,930.00 | 25.40 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 21.62% |
| FCNCA240621C01940000 | 2024-05-17 11:09AM EDT | 1,940.00 | 4.50 | 3.70 | 4.40 | 0.00 | - | 1 | 3 | 21.80% |
| FCNCA240621C01950000 | 2024-05-22 10:51AM EDT | 1,950.00 | 4.40 | 2.90 | 3.70 | 0.00 | - | 3 | 2 | 21.85% |
| FCNCA240621C01960000 | 2024-05-20 12:04PM EDT | 1,960.00 | 1.73 | 2.45 | 3.10 | 0.00 | - | 2 | 3 | 21.89% |
| FCNCA240621C02100000 | 2024-05-16 1:19PM EDT | 2,100.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | - | 4 | 24.92% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621P01060000 | 2024-04-25 2:53PM EDT | 1,060.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 2 | 64.26% |
| FCNCA240621P01120000 | 2024-05-23 2:04PM EDT | 1,120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 52.73% |
| FCNCA240621P01200000 | 2024-05-01 9:45AM EDT | 1,200.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | - | 2 | 53.54% |
| FCNCA240621P01370000 | 2024-05-13 3:08PM EDT | 1,370.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 38.75% |
| FCNCA240621P01400000 | 2024-05-24 10:40AM EDT | 1,400.00 | 0.40 | 0.00 | 0.55 | -10.20 | -96.23% | 2 | 2 | 36.79% |
| FCNCA240621P01440000 | 2024-04-23 11:32AM EDT | 1,440.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FCNCA240621P01480000 | 2024-04-19 11:23AM EDT | 1,480.00 | 45.40 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 31.76% |
| FCNCA240621P01500000 | 2024-05-06 3:10PM EDT | 1,500.00 | 4.30 | 0.60 | 1.15 | 0.00 | - | 1 | 5 | 30.42% |
| FCNCA240621P01510000 | 2024-05-13 12:56PM EDT | 1,510.00 | 2.50 | 0.70 | 1.25 | 0.00 | - | 1 | 1 | 29.81% |
| FCNCA240621P01530000 | 2024-05-15 1:23PM EDT | 1,530.00 | 7.27 | 0.95 | 1.55 | 0.00 | - | - | 10 | 28.80% |
| FCNCA240621P01540000 | 2024-04-23 3:45PM EDT | 1,540.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FCNCA240621P01550000 | 2024-05-16 3:30PM EDT | 1,550.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 4 | 5 | 27.58% |
| FCNCA240621P01560000 | 2024-05-13 10:56AM EDT | 1,560.00 | 4.40 | 1.50 | 2.10 | 0.00 | - | 1 | 1 | 27.15% |
| FCNCA240621P01580000 | 2024-05-22 9:30AM EDT | 1,580.00 | 2.95 | 2.05 | 2.70 | 0.00 | - | 1 | 7 | 26.28% |
| FCNCA240621P01600000 | 2024-05-24 1:04PM EDT | 1,600.00 | 3.12 | 2.85 | 3.50 | -2.43 | -43.78% | 1 | 12 | 25.45% |
| FCNCA240621P01610000 | 2024-05-23 12:53PM EDT | 1,610.00 | 6.44 | 3.20 | 4.10 | 0.00 | - | 1 | 2 | 25.21% |
| FCNCA240621P01630000 | 2024-05-21 11:29AM EDT | 1,630.00 | 5.30 | 4.40 | 5.30 | 0.00 | - | 90 | 91 | 24.37% |
| FCNCA240621P01640000 | 2024-05-21 11:11AM EDT | 1,640.00 | 5.90 | 5.20 | 5.90 | 0.00 | - | 1 | 85 | 23.81% |
| FCNCA240621P01650000 | 2024-05-22 9:55AM EDT | 1,650.00 | 7.22 | 6.20 | 7.10 | 0.00 | - | 1 | 8 | 23.78% |
| FCNCA240621P01660000 | 2024-05-21 2:55PM EDT | 1,660.00 | 8.30 | 7.10 | 8.10 | 0.00 | - | 10 | 11 | 23.40% |
| FCNCA240621P01670000 | 2024-05-21 11:11AM EDT | 1,670.00 | 9.10 | 8.30 | 9.10 | 0.00 | - | 1 | 2 | 22.91% |
| FCNCA240621P01680000 | 2024-05-24 1:52PM EDT | 1,680.00 | 11.30 | 10.00 | 10.90 | -0.70 | -5.83% | 11 | 10 | 22.94% |
| FCNCA240621P01700000 | 2024-05-24 1:09PM EDT | 1,700.00 | 14.00 | 13.60 | 14.60 | -9.05 | -39.26% | 3 | 10 | 22.55% |
| FCNCA240621P01710000 | 2024-05-20 11:27AM EDT | 1,710.00 | 11.90 | 15.30 | 16.70 | 0.00 | - | 1 | 8 | 22.28% |
| FCNCA240621P01720000 | 2024-05-21 2:47PM EDT | 1,720.00 | 18.45 | 17.60 | 19.00 | 0.00 | - | 2 | 34 | 21.98% |
| FCNCA240621P01730000 | 2024-05-20 11:27AM EDT | 1,730.00 | 16.60 | 20.50 | 21.60 | 0.00 | - | 1 | 5 | 21.70% |
| FCNCA240621P01740000 | 2024-05-07 12:03PM EDT | 1,740.00 | 55.60 | 23.60 | 24.50 | 0.00 | - | 2 | 2 | 21.43% |
| FCNCA240621P01750000 | 2024-05-23 2:05PM EDT | 1,750.00 | 48.50 | 26.60 | 28.50 | 0.00 | - | 2 | 2 | 21.57% |
| FCNCA240621P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 31.20 | 30.10 | 32.30 | 0.00 | - | 2 | 7 | 21.41% |
| FCNCA240621P01770000 | 2024-05-24 10:50AM EDT | 1,770.00 | 37.40 | 34.80 | 36.50 | -8.20 | -17.98% | 1 | 3 | 21.27% |
| FCNCA240621P01780000 | 2024-05-24 2:07PM EDT | 1,780.00 | 42.00 | 38.70 | 40.60 | -20.00 | -32.26% | 3 | 7 | 20.91% |
| FCNCA240621P01790000 | 2024-05-22 2:22PM EDT | 1,790.00 | 51.10 | 43.00 | 45.50 | 0.00 | - | 2 | 3 | 20.75% |
| FCNCA240621P01800000 | 2024-05-24 2:07PM EDT | 1,800.00 | 53.00 | 47.90 | 51.00 | -3.50 | -6.19% | 1 | 4 | 20.71% |
| FCNCA240621P01820000 | 2024-05-15 3:28PM EDT | 1,820.00 | 108.00 | 59.30 | 64.30 | 0.00 | - | - | 1 | 21.24% |
© 2024 Yahoo. All rights reserved.