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 | 369.70 | 374.10 | 0.00 | - | 1 | 2 | 67.47% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 300.40 | 304.80 | 0.00 | - | 1 | 1 | 57.06% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 203.00 | 207.30 | 0.00 | - | 1 | 1 | 46.34% |
| FCNCA240719C01520000 | 2024-06-14 3:38PM EDT | 1,520.00 | 129.00 | 129.30 | 133.40 | 0.00 | - | - | 1 | 37.27% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 96.40 | 99.40 | 0.00 | - | - | 1 | 33.51% |
| FCNCA240719C01600000 | 2024-06-24 12:34PM EDT | 1,600.00 | 78.80 | 67.60 | 69.70 | 0.00 | - | 10 | 11 | 30.84% |
| FCNCA240719C01650000 | 2024-06-21 9:48AM EDT | 1,650.00 | 43.29 | 39.00 | 40.50 | 0.00 | - | 2 | 3 | 28.67% |
| FCNCA240719C01660000 | 2024-06-24 2:22PM EDT | 1,660.00 | 40.00 | 34.40 | 35.80 | 0.00 | - | 11 | 85 | 28.34% |
| FCNCA240719C01670000 | 2024-06-24 2:52PM EDT | 1,670.00 | 37.55 | 30.10 | 31.40 | 0.00 | - | 25 | 10 | 27.99% |
| FCNCA240719C01680000 | 2024-06-24 11:11AM EDT | 1,680.00 | 33.40 | 26.10 | 27.40 | 0.00 | - | 4 | 4 | 27.68% |
| FCNCA240719C01690000 | 2024-06-21 10:08AM EDT | 1,690.00 | 27.05 | 22.60 | 23.80 | 0.00 | - | 1 | 3 | 27.41% |
| FCNCA240719C01700000 | 2024-06-24 10:22AM EDT | 1,700.00 | 23.90 | 19.50 | 20.60 | 0.00 | - | 3 | 5 | 27.19% |
| FCNCA240719C01710000 | 2024-06-24 2:22PM EDT | 1,710.00 | 19.70 | 16.70 | 17.70 | 0.00 | - | 1 | 4 | 26.97% |
| FCNCA240719C01720000 | 2024-06-24 1:26PM EDT | 1,720.00 | 18.80 | 14.30 | 15.20 | 0.00 | - | 4 | 13 | 26.83% |
| FCNCA240719C01730000 | 2024-06-24 3:00PM EDT | 1,730.00 | 18.50 | 12.10 | 13.10 | 0.00 | - | 1 | 1 | 26.79% |
| FCNCA240719C01750000 | 2024-06-14 11:30AM EDT | 1,750.00 | 15.30 | 8.70 | 9.60 | 0.00 | - | 7 | 1 | 26.71% |
| FCNCA240719C01760000 | 2024-06-24 11:35AM EDT | 1,760.00 | 10.30 | 7.30 | 8.20 | 0.00 | - | 1 | 4 | 26.72% |
| FCNCA240719C01770000 | 2024-06-24 3:07PM EDT | 1,770.00 | 9.80 | 6.10 | 7.00 | 0.00 | - | 1 | 6 | 26.75% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 5.10 | 6.00 | 0.00 | - | 2 | 3 | 26.84% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 4.30 | 5.10 | 0.00 | - | 1 | 3 | 26.89% |
| FCNCA240719C01800000 | 2024-06-21 9:48AM EDT | 1,800.00 | 5.95 | 3.60 | 4.30 | 0.00 | - | 2 | 9 | 26.90% |
| FCNCA240719C01810000 | 2024-06-12 11:03AM EDT | 1,810.00 | 13.30 | 3.00 | 3.70 | 0.00 | - | 2 | 3 | 27.07% |
| FCNCA240719C01820000 | 2024-06-10 9:40AM EDT | 1,820.00 | 14.20 | 2.45 | 3.20 | 0.00 | - | 2 | 4 | 27.27% |
| FCNCA240719C01830000 | 2024-06-17 1:01PM EDT | 1,830.00 | 5.50 | 2.00 | 2.65 | 0.00 | - | 1 | 1 | 27.23% |
| FCNCA240719C01840000 | 2024-06-17 1:01PM EDT | 1,840.00 | 4.64 | 1.60 | 2.30 | 0.00 | - | 1 | 4 | 27.46% |
| FCNCA240719C01850000 | 2024-06-21 11:17AM EDT | 1,850.00 | 2.15 | 1.30 | 1.95 | 0.00 | - | 2 | 3 | 27.57% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 0.80 | 1.50 | 0.00 | - | - | 1 | 28.13% |
| FCNCA240719C01880000 | 2024-06-24 12:02PM EDT | 1,880.00 | 1.05 | 0.65 | 1.35 | 0.00 | - | 2 | 6 | 28.53% |
| FCNCA240719C01890000 | 2024-06-10 2:30PM EDT | 1,890.00 | 6.91 | 0.55 | 1.15 | 0.00 | - | 3 | 9 | 28.66% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 0.40 | 1.00 | 0.00 | - | 3 | 7 | 28.88% |
| FCNCA240719C01910000 | 2024-06-14 2:16PM EDT | 1,910.00 | 7.37 | 0.30 | 0.90 | 0.00 | - | 3 | 4 | 29.25% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 0.20 | 0.80 | 0.00 | - | - | 6 | 29.55% |
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 | 0.00 | 0.40 | 0.00 | - | - | 3 | 51.37% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 0.55 | 1.20 | 0.00 | - | - | 1 | 37.20% |
| FCNCA240719P01400000 | 2024-06-24 3:18PM EDT | 1,400.00 | 1.36 | 1.40 | 2.05 | 0.00 | - | 39 | 40 | 34.09% |
| FCNCA240719P01430000 | 2024-06-04 12:51PM EDT | 1,430.00 | 5.15 | 2.20 | 2.85 | 0.00 | - | 2 | 2 | 32.23% |
| FCNCA240719P01450000 | 2024-06-25 3:41PM EDT | 1,450.00 | 3.15 | 2.95 | 3.70 | 0.00 | - | 1 | 18 | 31.26% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 3.40 | 4.20 | 0.00 | - | 1 | 1 | 30.74% |
| FCNCA240719P01480000 | 2024-06-12 9:41AM EDT | 1,480.00 | 6.60 | 4.60 | 5.40 | 0.00 | - | - | 1 | 29.69% |
| FCNCA240719P01500000 | 2024-06-24 1:59PM EDT | 1,500.00 | 6.40 | 6.20 | 7.10 | 0.00 | - | 3 | 14 | 28.84% |
| FCNCA240719P01520000 | 2024-06-18 10:53AM EDT | 1,520.00 | 7.70 | 8.40 | 9.30 | 0.00 | - | 3 | 6 | 27.99% |
| FCNCA240719P01530000 | 2024-06-10 2:30PM EDT | 1,530.00 | 9.39 | 9.80 | 10.70 | 0.00 | - | 3 | 5 | 27.63% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 11.30 | 12.20 | 0.00 | - | 3 | 1 | 27.20% |
| FCNCA240719P01550000 | 2024-06-24 2:50PM EDT | 1,550.00 | 9.70 | 13.10 | 14.00 | 0.00 | - | 1 | 6 | 26.86% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 15.10 | 16.10 | 0.00 | - | 2 | 2 | 26.57% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 11.20 | 16.20 | 0.00 | - | - | 2 | 22.56% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 20.90 | 22.40 | 0.00 | - | - | 1 | 24.64% |
| FCNCA240719P01600000 | 2024-06-20 11:06AM EDT | 1,600.00 | 25.46 | 26.00 | 27.10 | 0.00 | - | 1 | 3 | 25.32% |
| FCNCA240719P01610000 | 2024-06-04 10:15AM EDT | 1,610.00 | 27.70 | 29.50 | 30.70 | 0.00 | - | 1 | 7 | 25.04% |
| FCNCA240719P01620000 | 2024-06-24 1:17PM EDT | 1,620.00 | 28.60 | 33.40 | 34.70 | 0.00 | - | 1 | 5 | 24.80% |
| FCNCA240719P01640000 | 2024-06-25 10:53AM EDT | 1,640.00 | 33.00 | 42.10 | 43.60 | 0.00 | - | 1 | 21 | 24.16% |
| FCNCA240719P01650000 | 2024-06-24 11:24AM EDT | 1,650.00 | 39.30 | 47.10 | 48.60 | 0.00 | - | 1 | 8 | 23.83% |
| FCNCA240719P01660000 | 2024-06-24 10:25AM EDT | 1,660.00 | 49.00 | 52.40 | 54.00 | 0.00 | - | 1 | 5 | 23.49% |
| FCNCA240719P01670000 | 2024-06-24 1:53PM EDT | 1,670.00 | 53.80 | 58.10 | 60.40 | 0.00 | - | 2 | 3 | 23.52% |
| FCNCA240719P01680000 | 2024-06-24 2:15PM EDT | 1,680.00 | 59.30 | 64.10 | 66.80 | 0.00 | - | 2 | 7 | 23.32% |
| FCNCA240719P01700000 | 2024-06-21 2:43PM EDT | 1,700.00 | 85.07 | 77.20 | 81.00 | 0.00 | - | 2 | 7 | 23.12% |
| FCNCA240719P01710000 | 2024-06-07 3:43PM EDT | 1,710.00 | 64.30 | 84.50 | 88.60 | 0.00 | - | 1 | 2 | 23.02% |
| FCNCA240719P01720000 | 2024-06-21 2:55PM EDT | 1,720.00 | 94.25 | 92.10 | 96.50 | 0.00 | - | 4 | 4 | 22.91% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 107.90 | 113.50 | 0.00 | - | 2 | 1 | 23.09% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 111.10 | 115.80 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 28.87% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 126.90 | 141.00 | 0.00 | - | - | 2 | 0.00% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 136.00 | 151.00 | 0.00 | - | 2 | 4 | 0.00% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 145.70 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.