Canada markets open in 8 hours 38 minutes

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,633.85-7.08 (-0.43%)
At close: 04:00PM EDT
1,646.08 +12.23 (+0.75%)
After hours: 04:11PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCNCA240719C012700002024-06-13 9:42AM EDT1,270.00393.40369.70374.100.00-1267.47%
FCNCA240719C013400002024-06-07 9:43AM EDT1,340.00364.40300.40304.800.00-1157.06%
FCNCA240719C014400002024-06-07 9:43AM EDT1,440.00267.60203.00207.300.00-1146.34%
FCNCA240719C015200002024-06-14 3:38PM EDT1,520.00129.00129.30133.400.00--137.27%
FCNCA240719C015600002024-06-10 9:51AM EDT1,560.00139.5096.4099.400.00--133.51%
FCNCA240719C016000002024-06-24 12:34PM EDT1,600.0078.8067.6069.700.00-101130.84%
FCNCA240719C016500002024-06-21 9:48AM EDT1,650.0043.2939.0040.500.00-2328.67%
FCNCA240719C016600002024-06-24 2:22PM EDT1,660.0040.0034.4035.800.00-118528.34%
FCNCA240719C016700002024-06-24 2:52PM EDT1,670.0037.5530.1031.400.00-251027.99%
FCNCA240719C016800002024-06-24 11:11AM EDT1,680.0033.4026.1027.400.00-4427.68%
FCNCA240719C016900002024-06-21 10:08AM EDT1,690.0027.0522.6023.800.00-1327.41%
FCNCA240719C017000002024-06-24 10:22AM EDT1,700.0023.9019.5020.600.00-3527.19%
FCNCA240719C017100002024-06-24 2:22PM EDT1,710.0019.7016.7017.700.00-1426.97%
FCNCA240719C017200002024-06-24 1:26PM EDT1,720.0018.8014.3015.200.00-41326.83%
FCNCA240719C017300002024-06-24 3:00PM EDT1,730.0018.5012.1013.100.00-1126.79%
FCNCA240719C017500002024-06-14 11:30AM EDT1,750.0015.308.709.600.00-7126.71%
FCNCA240719C017600002024-06-24 11:35AM EDT1,760.0010.307.308.200.00-1426.72%
FCNCA240719C017700002024-06-24 3:07PM EDT1,770.009.806.107.000.00-1626.75%
FCNCA240719C017800002024-06-10 9:36AM EDT1,780.0023.805.106.000.00-2326.84%
FCNCA240719C017900002024-06-07 1:21PM EDT1,790.0024.204.305.100.00-1326.89%
FCNCA240719C018000002024-06-21 9:48AM EDT1,800.005.953.604.300.00-2926.90%
FCNCA240719C018100002024-06-12 11:03AM EDT1,810.0013.303.003.700.00-2327.07%
FCNCA240719C018200002024-06-10 9:40AM EDT1,820.0014.202.453.200.00-2427.27%
FCNCA240719C018300002024-06-17 1:01PM EDT1,830.005.502.002.650.00-1127.23%
FCNCA240719C018400002024-06-17 1:01PM EDT1,840.004.641.602.300.00-1427.46%
FCNCA240719C018500002024-06-21 11:17AM EDT1,850.002.151.301.950.00-2327.57%
FCNCA240719C018700002024-06-05 9:34AM EDT1,870.009.800.801.500.00--128.13%
FCNCA240719C018800002024-06-24 12:02PM EDT1,880.001.050.651.350.00-2628.53%
FCNCA240719C018900002024-06-10 2:30PM EDT1,890.006.910.551.150.00-3928.66%
FCNCA240719C019000002024-06-14 2:16PM EDT1,900.007.380.401.000.00-3728.88%
FCNCA240719C019100002024-06-14 2:16PM EDT1,910.007.370.300.900.00-3429.25%
FCNCA240719C019200002024-05-29 10:36AM EDT1,920.0014.800.200.800.00--629.55%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FCNCA240719P011800002024-06-11 11:01AM EDT1,180.000.320.000.400.00--351.37%
FCNCA240719P013500002024-05-29 12:19PM EDT1,350.001.300.551.200.00--137.20%
FCNCA240719P014000002024-06-24 3:18PM EDT1,400.001.361.402.050.00-394034.09%
FCNCA240719P014300002024-06-04 12:51PM EDT1,430.005.152.202.850.00-2232.23%
FCNCA240719P014500002024-06-25 3:41PM EDT1,450.003.152.953.700.00-11831.26%
FCNCA240719P014600002024-06-13 3:35PM EDT1,460.006.503.404.200.00-1130.74%
FCNCA240719P014800002024-06-12 9:41AM EDT1,480.006.604.605.400.00--129.69%
FCNCA240719P015000002024-06-24 1:59PM EDT1,500.006.406.207.100.00-31428.84%
FCNCA240719P015200002024-06-18 10:53AM EDT1,520.007.708.409.300.00-3627.99%
FCNCA240719P015300002024-06-10 2:30PM EDT1,530.009.399.8010.700.00-3527.63%
FCNCA240719P015400002024-06-14 2:16PM EDT1,540.0020.7511.3012.200.00-3127.20%
FCNCA240719P015500002024-06-24 2:50PM EDT1,550.009.7013.1014.000.00-1626.86%
FCNCA240719P015600002024-05-31 12:01PM EDT1,560.0016.4015.1016.100.00-2226.57%
FCNCA240719P015800002024-05-23 9:48AM EDT1,580.0011.1911.2016.200.00--222.56%
FCNCA240719P015900002024-05-21 10:56AM EDT1,590.009.0020.9022.400.00--124.64%
FCNCA240719P016000002024-06-20 11:06AM EDT1,600.0025.4626.0027.100.00-1325.32%
FCNCA240719P016100002024-06-04 10:15AM EDT1,610.0027.7029.5030.700.00-1725.04%
FCNCA240719P016200002024-06-24 1:17PM EDT1,620.0028.6033.4034.700.00-1524.80%
FCNCA240719P016400002024-06-25 10:53AM EDT1,640.0033.0042.1043.600.00-12124.16%
FCNCA240719P016500002024-06-24 11:24AM EDT1,650.0039.3047.1048.600.00-1823.83%
FCNCA240719P016600002024-06-24 10:25AM EDT1,660.0049.0052.4054.000.00-1523.49%
FCNCA240719P016700002024-06-24 1:53PM EDT1,670.0053.8058.1060.400.00-2323.52%
FCNCA240719P016800002024-06-24 2:15PM EDT1,680.0059.3064.1066.800.00-2723.32%
FCNCA240719P017000002024-06-21 2:43PM EDT1,700.0085.0777.2081.000.00-2723.12%
FCNCA240719P017100002024-06-07 3:43PM EDT1,710.0064.3084.5088.600.00-1223.02%
FCNCA240719P017200002024-06-21 2:55PM EDT1,720.0094.2592.1096.500.00-4422.91%
FCNCA240719P017400002024-05-31 3:57PM EDT1,740.0078.60107.90113.500.00-2123.09%
FCNCA240719P017600002024-05-21 10:56AM EDT1,760.0048.80111.10115.800.00--10.00%
FCNCA240719P017700002024-05-17 3:41PM EDT1,770.0058.30140.00145.100.00-1128.87%
FCNCA240719P017800002024-05-22 2:48PM EDT1,780.0062.00126.90141.000.00--20.00%
FCNCA240719P017900002024-05-24 11:49AM EDT1,790.0062.60136.00151.000.00-240.00%
FCNCA240719P018000002024-05-24 11:57AM EDT1,800.0067.10145.70160.000.00-110.00%