First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719C01270000 | 2024-06-13 9:42AM EDT | 1,270.00 | 393.40 | 369.40 | 373.30 | 0.00 | - | 1 | 2 | 58.80% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 300.70 | 304.60 | 0.00 | - | 1 | 1 | 50.46% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 204.90 | 208.70 | 0.00 | - | 1 | 1 | 41.77% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 103.00 | 105.80 | 0.00 | - | - | 1 | 32.71% |
| FCNCA240719C01650000 | 2024-06-14 3:58PM EDT | 1,650.00 | 48.03 | 48.00 | 49.70 | +1.03 | +2.19% | 1 | 1 | 29.20% |
| FCNCA240719C01660000 | 2024-06-11 10:00AM EDT | 1,660.00 | 52.90 | 43.20 | 44.90 | 0.00 | - | - | 1 | 28.90% |
| FCNCA240719C01670000 | 2024-06-13 2:27PM EDT | 1,670.00 | 47.70 | 38.80 | 40.50 | 0.00 | - | 1 | 23 | 28.65% |
| FCNCA240719C01680000 | 2024-06-12 9:48AM EDT | 1,680.00 | 52.70 | 34.90 | 36.30 | 0.00 | - | - | 1 | 28.37% |
| FCNCA240719C01690000 | 2024-06-14 11:06AM EDT | 1,690.00 | 32.68 | 31.10 | 32.50 | -30.46 | -48.24% | 2 | 2 | 28.15% |
| FCNCA240719C01700000 | 2024-06-11 10:02AM EDT | 1,700.00 | 34.40 | 27.60 | 29.00 | 0.00 | - | 8 | 4 | 27.95% |
| FCNCA240719C01710000 | 2024-06-05 10:00AM EDT | 1,710.00 | 54.30 | 24.60 | 25.80 | 0.00 | - | 1 | 3 | 27.78% |
| FCNCA240719C01720000 | 2024-06-05 2:23PM EDT | 1,720.00 | 48.50 | 21.80 | 22.90 | 0.00 | - | 1 | 3 | 27.63% |
| FCNCA240719C01750000 | 2024-06-14 11:30AM EDT | 1,750.00 | 15.30 | 14.90 | 16.00 | -21.30 | -58.20% | 7 | 7 | 27.45% |
| FCNCA240719C01760000 | 2024-06-07 2:32PM EDT | 1,760.00 | 24.90 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 27.39% |
| FCNCA240719C01770000 | 2024-06-07 11:34AM EDT | 1,770.00 | 29.70 | 11.40 | 12.50 | 0.00 | - | 1 | 5 | 27.41% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 10.00 | 11.00 | 0.00 | - | 2 | 3 | 27.39% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 8.70 | 13.40 | 0.00 | - | 1 | 3 | 30.50% |
| FCNCA240719C01800000 | 2024-06-11 9:38AM EDT | 1,800.00 | 12.00 | 7.60 | 8.60 | 0.00 | - | 3 | 9 | 27.50% |
| FCNCA240719C01810000 | 2024-06-12 11:03AM EDT | 1,810.00 | 13.30 | 6.60 | 7.60 | 0.00 | - | 2 | 3 | 27.57% |
| FCNCA240719C01820000 | 2024-06-10 9:40AM EDT | 1,820.00 | 14.20 | 5.80 | 6.60 | 0.00 | - | 2 | 4 | 27.52% |
| FCNCA240719C01830000 | 2024-06-05 9:34AM EDT | 1,830.00 | 15.20 | 5.00 | 5.80 | 0.00 | - | 1 | 1 | 27.58% |
| FCNCA240719C01840000 | 2024-05-31 10:43AM EDT | 1,840.00 | 20.20 | 4.30 | 5.10 | 0.00 | - | 2 | 3 | 27.65% |
| FCNCA240719C01850000 | 2024-06-05 9:34AM EDT | 1,850.00 | 12.10 | 3.70 | 4.50 | 0.00 | - | 1 | 3 | 27.76% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 2.80 | 3.50 | 0.00 | - | - | 1 | 27.97% |
| FCNCA240719C01880000 | 2024-06-10 2:30PM EDT | 1,880.00 | 7.78 | 2.40 | 3.10 | 0.00 | - | 3 | 5 | 28.11% |
| FCNCA240719C01890000 | 2024-06-10 2:30PM EDT | 1,890.00 | 6.91 | 2.05 | 2.75 | 0.00 | - | 3 | 9 | 28.26% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 1.75 | 2.45 | -0.97 | -11.62% | 3 | 7 | 28.43% |
| FCNCA240719C01910000 | 2024-06-14 2:16PM EDT | 1,910.00 | 7.37 | 1.50 | 2.20 | -0.08 | -1.07% | 3 | 4 | 28.64% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 1.25 | 1.95 | 0.00 | - | - | 6 | 28.78% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719P01180000 | 2024-06-11 11:01AM EDT | 1,180.00 | 0.32 | 0.05 | 0.65 | 0.00 | - | - | 3 | 45.63% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 1.65 | 2.30 | 0.00 | - | - | 1 | 34.71% |
| FCNCA240719P01430000 | 2024-06-04 12:51PM EDT | 1,430.00 | 5.15 | 4.40 | 5.30 | 0.00 | - | 2 | 2 | 30.93% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 6.50 | 7.30 | 0.00 | - | 1 | 1 | 29.58% |
| FCNCA240719P01480000 | 2024-06-12 9:41AM EDT | 1,480.00 | 6.60 | 8.30 | 9.30 | 0.00 | - | - | 1 | 28.93% |
| FCNCA240719P01500000 | 2024-05-29 3:02PM EDT | 1,500.00 | 5.73 | 10.80 | 11.70 | 0.00 | - | - | 2 | 28.22% |
| FCNCA240719P01520000 | 2024-06-10 2:30PM EDT | 1,520.00 | 8.41 | 13.80 | 14.80 | 0.00 | - | - | 4 | 27.62% |
| FCNCA240719P01530000 | 2024-06-10 2:30PM EDT | 1,530.00 | 9.39 | 15.50 | 16.60 | 0.00 | - | 3 | 5 | 27.32% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 17.60 | 18.60 | +10.15 | +95.75% | 3 | 3 | 27.03% |
| FCNCA240719P01550000 | 2024-06-07 11:14AM EDT | 1,550.00 | 23.57 | 19.80 | 20.90 | +11.72 | +98.90% | 3 | 5 | 26.79% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 22.20 | 23.30 | 0.00 | - | 2 | 2 | 26.48% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 27.80 | 29.00 | 0.00 | - | - | 2 | 25.97% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 31.00 | 32.30 | 0.00 | - | - | 1 | 25.75% |
| FCNCA240719P01600000 | 2024-05-22 11:08AM EDT | 1,600.00 | 11.00 | 34.50 | 35.90 | 0.00 | - | - | 2 | 25.53% |
| FCNCA240719P01610000 | 2024-06-04 10:15AM EDT | 1,610.00 | 27.70 | 38.30 | 39.70 | 0.00 | - | 1 | 7 | 25.27% |
| FCNCA240719P01620000 | 2024-06-12 9:35AM EDT | 1,620.00 | 30.11 | 42.30 | 43.90 | 0.00 | - | 1 | 2 | 25.06% |
| FCNCA240719P01640000 | 2024-06-12 2:52PM EDT | 1,640.00 | 41.25 | 51.40 | 53.10 | 0.00 | - | 1 | 6 | 24.56% |
| FCNCA240719P01650000 | 2024-06-13 2:37PM EDT | 1,650.00 | 60.00 | 56.40 | 58.20 | +8.90 | +17.42% | 2 | 3 | 24.32% |
| FCNCA240719P01660000 | 2024-06-11 11:40AM EDT | 1,660.00 | 60.80 | 61.70 | 63.60 | -2.00 | -3.18% | 1 | 2 | 24.07% |
| FCNCA240719P01670000 | 2024-05-31 3:56PM EDT | 1,670.00 | 45.30 | 67.30 | 69.30 | 0.00 | - | 1 | 1 | 23.80% |
| FCNCA240719P01680000 | 2024-06-07 11:22AM EDT | 1,680.00 | 47.50 | 73.20 | 75.60 | 0.00 | - | 2 | 7 | 23.67% |
| FCNCA240719P01700000 | 2024-06-07 11:22AM EDT | 1,700.00 | 56.50 | 86.00 | 89.00 | 0.00 | - | 2 | 8 | 23.34% |
| FCNCA240719P01710000 | 2024-06-07 3:43PM EDT | 1,710.00 | 64.30 | 93.00 | 96.10 | 0.00 | - | 1 | 2 | 23.14% |
| FCNCA240719P01720000 | 2024-05-30 11:42AM EDT | 1,720.00 | 53.00 | 100.10 | 103.70 | 0.00 | - | 4 | 4 | 23.07% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 115.50 | 119.40 | 0.00 | - | 2 | 1 | 22.76% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 131.70 | 136.20 | 0.00 | - | - | 1 | 22.57% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 22.67% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 148.70 | 154.00 | 0.00 | - | - | 2 | 22.62% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 157.70 | 163.00 | 0.00 | - | 2 | 4 | 22.52% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 166.80 | 172.30 | 0.00 | - | 1 | 1 | 22.62% |
© 2024 Yahoo. All rights reserved.