First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241115C01250000 | 2024-02-15 10:51AM EDT | 1,250.00 | 356.35 | 372.40 | 381.10 | 0.00 | - | 10 | 0 | 0.00% |
| FCNCA241115C01400000 | 2024-02-15 11:18AM EDT | 1,400.00 | 248.25 | 267.10 | 274.30 | 0.00 | - | 3 | 0 | 32.79% |
| FCNCA241115C01420000 | 2024-05-31 3:55PM EDT | 1,420.00 | 347.00 | 277.00 | 281.50 | 0.00 | - | 1 | 0 | 39.79% |
| FCNCA241115C01440000 | 2024-04-25 9:32AM EDT | 1,440.00 | 312.00 | 396.00 | 401.20 | 0.00 | - | - | 0 | 76.77% |
| FCNCA241115C01500000 | 2024-05-30 3:49PM EDT | 1,500.00 | 301.30 | 218.70 | 222.50 | 0.00 | - | 1 | 0 | 37.39% |
| FCNCA241115C01550000 | 2024-06-07 3:43PM EDT | 1,550.00 | 233.10 | 186.00 | 189.20 | 0.00 | - | 1 | 1 | 36.15% |
| FCNCA241115C01580000 | 2024-06-07 3:43PM EDT | 1,580.00 | 213.20 | 167.70 | 170.60 | 0.00 | - | 1 | 2 | 35.47% |
| FCNCA241115C01590000 | 2024-06-07 3:43PM EDT | 1,590.00 | 206.80 | 161.80 | 164.70 | 0.00 | - | 1 | 1 | 35.27% |
| FCNCA241115C01620000 | 2024-05-14 9:57AM EDT | 1,620.00 | 232.78 | 162.90 | 165.40 | 0.00 | - | - | 1 | 39.08% |
| FCNCA241115C01630000 | 2024-06-11 10:38AM EDT | 1,630.00 | 147.20 | 139.90 | 142.10 | 0.00 | - | 1 | 2 | 34.46% |
| FCNCA241115C01680000 | 2024-06-03 10:35AM EDT | 1,680.00 | 161.20 | 114.70 | 116.70 | 0.00 | - | 1 | 1 | 33.54% |
| FCNCA241115C01700000 | 2024-06-03 3:02PM EDT | 1,700.00 | 144.50 | 105.50 | 107.40 | 0.00 | - | 2 | 2 | 33.20% |
| FCNCA241115C01720000 | 2024-05-21 9:34AM EDT | 1,720.00 | 179.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| FCNCA241115C01730000 | 2024-04-01 1:04PM EDT | 1,730.00 | 129.30 | 155.70 | 161.10 | 0.00 | - | - | 1 | 49.16% |
| FCNCA241115C01740000 | 2024-04-02 10:08AM EDT | 1,740.00 | 120.00 | 153.70 | 155.80 | 0.00 | - | 1 | 2 | 48.75% |
| FCNCA241115C01750000 | 2024-03-12 1:15PM EDT | 1,750.00 | 98.70 | 115.00 | 118.10 | 0.00 | - | 1 | 1 | 40.33% |
| FCNCA241115C01760000 | 2024-04-25 11:05AM EDT | 1,760.00 | 196.80 | 168.80 | 171.90 | 0.00 | - | 1 | 2 | 54.06% |
| FCNCA241115C01770000 | 2024-04-01 11:22AM EDT | 1,770.00 | 114.60 | 145.00 | 149.90 | 0.00 | - | - | 1 | 49.88% |
| FCNCA241115C01780000 | 2024-04-01 12:40PM EDT | 1,780.00 | 108.80 | 133.50 | 138.70 | 0.00 | - | 1 | 1 | 47.94% |
| FCNCA241115C01790000 | 2024-06-06 9:59AM EDT | 1,790.00 | 104.40 | 70.20 | 71.80 | 0.00 | - | 1 | 1 | 31.85% |
| FCNCA241115C01800000 | 2024-06-05 9:41AM EDT | 1,800.00 | 95.50 | 66.90 | 68.50 | 0.00 | - | 1 | 2 | 31.72% |
| FCNCA241115C01810000 | 2024-04-01 1:04PM EDT | 1,810.00 | 98.50 | 121.00 | 125.20 | 0.00 | - | 1 | 2 | 46.98% |
| FCNCA241115C01820000 | 2024-03-12 1:15PM EDT | 1,820.00 | 77.70 | 90.00 | 92.80 | 0.00 | - | - | 1 | 39.53% |
| FCNCA241115C01830000 | 2024-03-12 1:15PM EDT | 1,830.00 | 75.00 | 86.80 | 89.50 | 0.00 | - | - | 1 | 39.41% |
| FCNCA241115C01890000 | 2024-05-14 11:51AM EDT | 1,890.00 | 99.71 | 52.90 | 54.30 | 0.00 | - | 3 | 10 | 33.88% |
| FCNCA241115C01900000 | 2024-04-25 2:32PM EDT | 1,900.00 | 129.80 | 102.10 | 104.70 | 0.00 | - | 3 | 4 | 48.25% |
| FCNCA241115C01920000 | 2024-04-18 12:15PM EDT | 1,920.00 | 49.00 | 90.20 | 92.40 | 0.00 | - | - | 1 | 46.32% |
| FCNCA241115C01940000 | 2024-03-12 11:51AM EDT | 1,940.00 | 53.70 | 52.80 | 54.90 | 0.00 | - | - | 1 | 37.07% |
| FCNCA241115C01960000 | 2024-06-03 3:02PM EDT | 1,960.00 | 50.20 | 30.60 | 31.70 | 0.00 | - | 1 | 0 | 30.75% |
| FCNCA241115C02000000 | 2024-06-03 9:48AM EDT | 2,000.00 | 48.20 | 25.10 | 26.20 | 0.00 | - | 3 | 6 | 30.74% |
| FCNCA241115C02100000 | 2024-06-25 11:28AM EDT | 2,100.00 | 17.90 | 14.90 | 16.20 | 0.00 | - | 1 | 6 | 30.83% |
| FCNCA241115C02200000 | 2024-05-02 11:25AM EDT | 2,200.00 | 32.30 | 18.60 | 19.60 | 0.00 | - | - | 1 | 36.53% |
| FCNCA241115C02300000 | 2024-05-09 10:42AM EDT | 2,300.00 | 21.70 | 10.90 | 11.80 | 0.00 | - | 1 | 1 | 35.70% |
| FCNCA241115C02400000 | 2024-04-29 11:35AM EDT | 2,400.00 | 19.10 | 11.50 | 12.60 | 0.00 | - | - | 2 | 39.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241115P00760000 | 2024-05-20 9:39AM EDT | 760.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.57% |
| FCNCA241115P00780000 | 2024-05-20 9:39AM EDT | 780.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.79% |
| FCNCA241115P00800000 | 2024-03-11 2:51PM EDT | 800.00 | 5.30 | 2.75 | 3.50 | 0.00 | - | 1 | 1 | 56.24% |
| FCNCA241115P00960000 | 2024-03-26 10:23AM EDT | 960.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 53.59% |
| FCNCA241115P01030000 | 2024-05-28 9:30AM EDT | 1,030.00 | 2.30 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 38.49% |
| FCNCA241115P01050000 | 2024-06-03 3:04PM EDT | 1,050.00 | 3.90 | 2.95 | 3.70 | 0.00 | - | 1 | 1 | 37.81% |
| FCNCA241115P01070000 | 2024-05-14 10:16AM EDT | 1,070.00 | 4.00 | 3.50 | 4.40 | 0.00 | - | 10 | 0 | 37.55% |
| FCNCA241115P01120000 | 2024-04-26 11:35AM EDT | 1,120.00 | 8.20 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 33.00% |
| FCNCA241115P01140000 | 2024-02-26 11:08AM EDT | 1,140.00 | 25.19 | 18.30 | 19.60 | 0.00 | - | 1 | 1 | 45.91% |
| FCNCA241115P01200000 | 2024-06-04 9:59AM EDT | 1,200.00 | 8.20 | 7.90 | 8.80 | 0.00 | - | 3 | 6 | 33.21% |
| FCNCA241115P01300000 | 2024-06-24 3:49PM EDT | 1,300.00 | 18.65 | 15.30 | 16.30 | 0.00 | - | 1 | 3 | 30.87% |
| FCNCA241115P01310000 | 2024-02-15 12:50PM EDT | 1,310.00 | 69.70 | 57.60 | 60.20 | 0.00 | - | 1 | 1 | 48.53% |
| FCNCA241115P01320000 | 2024-06-25 9:46AM EDT | 1,320.00 | 17.30 | 12.40 | 13.60 | 0.00 | - | - | 2 | 27.83% |
| FCNCA241115P01390000 | 2024-05-30 2:36PM EDT | 1,390.00 | 22.70 | 27.50 | 28.70 | 0.00 | - | 1 | 1 | 29.33% |
| FCNCA241115P01400000 | 2024-06-25 9:46AM EDT | 1,400.00 | 27.90 | 29.30 | 30.30 | 0.00 | - | 1 | 6 | 29.10% |
| FCNCA241115P01410000 | 2024-05-31 11:45AM EDT | 1,410.00 | 28.30 | 31.10 | 32.40 | 0.00 | - | 1 | 1 | 29.02% |
| FCNCA241115P01420000 | 2024-05-30 11:49AM EDT | 1,420.00 | 26.00 | 33.10 | 34.40 | 0.00 | - | 1 | 1 | 28.87% |
| FCNCA241115P01450000 | 2024-02-15 12:50PM EDT | 1,450.00 | 116.10 | 100.80 | 104.30 | 0.00 | - | 1 | 1 | 47.40% |
| FCNCA241115P01490000 | 2024-06-13 12:40PM EDT | 1,490.00 | 50.60 | 49.90 | 51.30 | 0.00 | - | 1 | 1 | 27.85% |
| FCNCA241115P01500000 | 2024-06-13 11:08AM EDT | 1,500.00 | 55.30 | 52.80 | 54.20 | 0.00 | - | 1 | 2 | 27.71% |
| FCNCA241115P01510000 | 2024-06-13 1:19PM EDT | 1,510.00 | 56.40 | 55.70 | 57.20 | 0.00 | - | 1 | 1 | 27.57% |
| FCNCA241115P01520000 | 2024-06-13 10:10AM EDT | 1,520.00 | 59.40 | 58.80 | 60.30 | 0.00 | - | 1 | 1 | 27.43% |
| FCNCA241115P01550000 | 2024-06-07 11:22AM EDT | 1,550.00 | 59.20 | 68.90 | 70.40 | 0.00 | - | 1 | 1 | 27.00% |
| FCNCA241115P01580000 | 2024-06-10 3:50PM EDT | 1,580.00 | 73.40 | 80.10 | 81.70 | 0.00 | - | 1 | 2 | 26.57% |
| FCNCA241115P01590000 | 2024-05-29 1:56PM EDT | 1,590.00 | 58.70 | 84.10 | 85.70 | 0.00 | - | 2 | 2 | 26.42% |
| FCNCA241115P01600000 | 2024-06-07 11:22AM EDT | 1,600.00 | 75.50 | 88.20 | 89.80 | 0.00 | - | 1 | 1 | 26.26% |
| FCNCA241115P01620000 | 2024-06-24 1:37PM EDT | 1,620.00 | 93.00 | 96.80 | 98.50 | 0.00 | - | 1 | 1 | 25.95% |
| FCNCA241115P01630000 | 2024-02-15 12:50PM EDT | 1,630.00 | 204.10 | 183.20 | 187.90 | 0.00 | - | 1 | 1 | 46.76% |
| FCNCA241115P01640000 | 2024-06-14 9:34AM EDT | 1,640.00 | 109.60 | 106.00 | 107.70 | 0.00 | - | 2 | 3 | 25.62% |
| FCNCA241115P01650000 | 2024-05-29 2:48PM EDT | 1,650.00 | 77.60 | 110.70 | 112.50 | 0.00 | - | 1 | 4 | 25.46% |
| FCNCA241115P01660000 | 2024-05-23 12:41PM EDT | 1,660.00 | 77.50 | 105.20 | 117.30 | 0.00 | - | 1 | 4 | 25.25% |
| FCNCA241115P01680000 | 2024-05-21 11:59AM EDT | 1,680.00 | 77.40 | 120.50 | 123.10 | 0.00 | - | - | 1 | 23.79% |
| FCNCA241115P01690000 | 2024-06-11 1:01PM EDT | 1,690.00 | 137.90 | 131.00 | 133.10 | 0.00 | - | 1 | 1 | 24.76% |
| FCNCA241115P01700000 | 2024-05-17 11:30AM EDT | 1,700.00 | 85.06 | 144.20 | 146.70 | 0.00 | - | 1 | 1 | 26.59% |
| FCNCA241115P01740000 | 2024-06-14 11:59AM EDT | 1,740.00 | 175.10 | 158.90 | 161.80 | 0.00 | - | 1 | 2 | 23.75% |
| FCNCA241115P01770000 | 2024-06-21 11:58AM EDT | 1,770.00 | 192.70 | 177.50 | 180.90 | 0.00 | - | 1 | 3 | 23.15% |
| FCNCA241115P01780000 | 2024-06-12 11:57AM EDT | 1,780.00 | 170.60 | 184.00 | 187.50 | 0.00 | - | 1 | 1 | 22.92% |
| FCNCA241115P01800000 | 2024-05-31 2:25PM EDT | 1,800.00 | 164.40 | 197.40 | 201.20 | 0.00 | - | 1 | 0 | 22.48% |
| FCNCA241115P01820000 | 2024-06-07 11:22AM EDT | 1,820.00 | 182.80 | 211.60 | 215.60 | 0.00 | - | 1 | 1 | 22.05% |
| FCNCA241115P01830000 | 2024-03-28 12:16PM EDT | 1,830.00 | 241.80 | 177.80 | 183.60 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA241115P01840000 | 2024-05-31 2:25PM EDT | 1,840.00 | 188.40 | 226.10 | 230.60 | 0.00 | - | 1 | 0 | 21.63% |
| FCNCA241115P01870000 | 2024-05-23 12:41PM EDT | 1,870.00 | 178.50 | 235.80 | 251.70 | 0.00 | - | - | 1 | 19.99% |
© 2024 Yahoo. All rights reserved.