First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241220C01000000 | 2024-04-23 10:27AM EDT | 1,000.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FCNCA241220C01250000 | 2024-04-29 3:35PM EDT | 1,250.00 | 516.57 | 538.40 | 545.50 | 0.00 | - | 1 | 7 | 79.46% |
| FCNCA241220C01310000 | 2024-03-15 9:37AM EDT | 1,310.00 | 352.00 | 356.10 | 365.50 | 0.00 | - | - | 1 | 37.22% |
| FCNCA241220C01400000 | 2024-03-28 12:13PM EDT | 1,400.00 | 359.44 | 432.40 | 442.90 | 0.00 | - | 1 | 3 | 73.49% |
| FCNCA241220C01460000 | 2024-05-09 11:51AM EDT | 1,460.00 | 374.80 | 313.00 | 318.20 | 0.00 | - | 9 | 9 | 50.83% |
| FCNCA241220C01500000 | 2024-04-09 12:24PM EDT | 1,500.00 | 263.29 | 328.60 | 332.60 | 0.00 | - | 5 | 53 | 59.60% |
| FCNCA241220C01520000 | 2024-06-07 1:48PM EDT | 1,520.00 | 267.00 | 221.60 | 224.50 | 0.00 | - | 5 | 40 | 36.80% |
| FCNCA241220C01540000 | 2024-03-11 2:46PM EDT | 1,540.00 | 195.80 | 234.20 | 238.20 | 0.00 | - | 46 | 30 | 42.58% |
| FCNCA241220C01550000 | 2024-04-18 12:05PM EDT | 1,550.00 | 195.25 | 311.60 | 316.00 | 0.00 | - | 37 | 22 | 61.31% |
| FCNCA241220C01560000 | 2024-06-13 10:09AM EDT | 1,560.00 | 210.97 | 196.30 | 198.90 | 0.00 | - | 10 | 65 | 35.89% |
| FCNCA241220C01570000 | 2024-05-01 10:19AM EDT | 1,570.00 | 270.00 | 243.90 | 256.00 | 0.00 | - | 7 | 7 | 50.14% |
| FCNCA241220C01580000 | 2024-04-12 2:07PM EDT | 1,580.00 | 196.03 | 271.50 | 278.10 | 0.00 | - | 2 | 73 | 55.50% |
| FCNCA241220C01590000 | 2024-03-12 11:54AM EDT | 1,590.00 | 187.90 | 190.30 | 194.40 | 0.00 | - | - | 1 | 38.32% |
| FCNCA241220C01600000 | 2024-06-13 10:09AM EDT | 1,600.00 | 186.39 | 172.60 | 175.00 | 0.00 | - | 10 | 64 | 35.04% |
| FCNCA241220C01610000 | 2024-03-12 11:54AM EDT | 1,610.00 | 178.10 | 180.40 | 183.80 | 0.00 | - | - | 1 | 38.08% |
| FCNCA241220C01620000 | 2024-04-12 1:35PM EDT | 1,620.00 | 176.45 | 245.40 | 251.60 | 0.00 | - | 7 | 19 | 53.59% |
| FCNCA241220C01640000 | 2024-06-07 1:41PM EDT | 1,640.00 | 192.04 | 150.60 | 152.80 | 0.00 | - | 10 | 7 | 34.25% |
| FCNCA241220C01650000 | 2024-04-01 9:38AM EDT | 1,650.00 | 181.50 | 220.10 | 227.20 | 0.00 | - | 2 | 0 | 50.90% |
| FCNCA241220C01680000 | 2024-06-05 11:32AM EDT | 1,680.00 | 172.70 | 130.40 | 132.30 | 0.00 | - | 10 | 10 | 33.49% |
| FCNCA241220C01690000 | 2024-04-01 1:04PM EDT | 1,690.00 | 159.60 | 190.80 | 197.00 | 0.00 | - | - | 1 | 48.60% |
| FCNCA241220C01700000 | 2024-04-25 9:40AM EDT | 1,700.00 | 200.00 | 219.90 | 223.40 | 0.00 | - | 1 | 6 | 54.89% |
| FCNCA241220C01720000 | 2024-06-03 10:48AM EDT | 1,720.00 | 152.89 | 111.90 | 113.80 | 0.00 | - | 10 | 10 | 32.83% |
| FCNCA241220C01750000 | 2024-04-26 10:22AM EDT | 1,750.00 | 210.02 | 190.50 | 193.70 | 0.00 | - | 1 | 2 | 52.46% |
| FCNCA241220C01760000 | 2024-04-25 11:17AM EDT | 1,760.00 | 205.70 | 184.90 | 188.00 | 0.00 | - | - | 1 | 51.99% |
| FCNCA241220C01770000 | 2024-05-07 2:20PM EDT | 1,770.00 | 154.60 | 130.40 | 136.10 | 0.00 | - | 2 | 3 | 41.65% |
| FCNCA241220C01790000 | 2024-04-18 10:23AM EDT | 1,790.00 | 94.70 | 162.00 | 165.10 | 0.00 | - | - | 1 | 49.54% |
| FCNCA241220C01800000 | 2024-05-22 3:56PM EDT | 1,800.00 | 158.14 | 84.10 | 89.80 | 0.00 | - | 1 | 1 | 33.39% |
| FCNCA241220C01810000 | 2024-04-02 10:08AM EDT | 1,810.00 | 106.20 | 136.80 | 140.20 | 0.00 | - | 1 | 2 | 45.46% |
| FCNCA241220C01820000 | 2024-06-07 3:55PM EDT | 1,820.00 | 105.90 | 73.90 | 75.50 | 0.00 | - | 1 | 1 | 31.40% |
| FCNCA241220C01830000 | 2024-05-22 3:56PM EDT | 1,830.00 | 143.25 | 73.80 | 79.40 | 0.00 | - | - | 1 | 32.96% |
| FCNCA241220C01850000 | 2024-04-01 12:58PM EDT | 1,850.00 | 96.80 | 118.80 | 122.60 | 0.00 | - | - | 1 | 44.22% |
| FCNCA241220C01860000 | 2024-02-14 1:00PM EDT | 1,860.00 | 61.20 | 75.60 | 79.70 | 0.00 | - | 1 | 1 | 34.91% |
| FCNCA241220C01870000 | 2024-04-01 2:59PM EDT | 1,870.00 | 90.50 | 111.00 | 116.00 | 0.00 | - | - | 1 | 44.00% |
| FCNCA241220C01880000 | 2024-02-14 1:00PM EDT | 1,880.00 | 57.20 | 70.80 | 74.70 | 0.00 | - | 1 | 1 | 34.91% |
| FCNCA241220C01890000 | 2024-05-23 12:20PM EDT | 1,890.00 | 110.40 | 55.70 | 63.10 | 0.00 | - | 1 | 2 | 32.62% |
| FCNCA241220C01900000 | 2024-04-04 11:07AM EDT | 1,900.00 | 81.50 | 100.10 | 109.00 | 0.00 | - | 3 | 3 | 44.25% |
| FCNCA241220C01920000 | 2024-05-20 11:49AM EDT | 1,920.00 | 109.43 | 50.00 | 58.50 | 0.00 | - | 1 | 2 | 33.11% |
| FCNCA241220C01940000 | 2024-05-20 11:49AM EDT | 1,940.00 | 101.95 | 45.00 | 54.20 | 0.00 | - | 1 | 2 | 33.04% |
| FCNCA241220C01960000 | 2024-05-23 12:22PM EDT | 1,960.00 | 85.30 | 40.30 | 45.60 | 0.00 | - | - | 1 | 31.69% |
| FCNCA241220C01980000 | 2024-06-07 1:19PM EDT | 1,980.00 | 56.80 | 36.20 | 37.50 | 0.00 | - | 1 | 1 | 30.29% |
| FCNCA241220C02000000 | 2024-03-27 3:39PM EDT | 2,000.00 | 57.10 | 98.10 | 102.80 | 0.00 | - | 2 | 2 | 48.45% |
| FCNCA241220C02100000 | 2024-06-14 1:10PM EDT | 2,100.00 | 23.80 | 21.10 | 22.10 | 0.00 | - | - | 1 | 30.12% |
| FCNCA241220C02300000 | 2024-05-20 9:38AM EDT | 2,300.00 | 23.80 | 6.70 | 14.80 | 0.00 | - | - | 1 | 33.70% |
| FCNCA241220C02400000 | 2024-06-06 11:55AM EDT | 2,400.00 | 10.75 | 5.60 | 6.30 | 0.00 | - | - | 1 | 30.85% |
| FCNCA241220C02600000 | 2024-06-24 10:31AM EDT | 2,600.00 | 2.65 | 2.30 | 3.00 | 0.00 | - | 1 | 3 | 31.78% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA241220P00760000 | 2024-06-03 12:49PM EDT | 760.00 | 0.90 | 0.30 | 0.90 | 0.00 | - | 1 | 2 | 45.34% |
| FCNCA241220P00880000 | 2024-03-06 11:27AM EDT | 880.00 | 8.10 | 1.00 | 10.60 | 0.00 | - | 10 | 10 | 55.35% |
| FCNCA241220P00900000 | 2024-03-21 3:17PM EDT | 900.00 | 7.10 | 6.00 | 6.80 | 0.00 | - | 2 | 4 | 49.06% |
| FCNCA241220P00920000 | 2024-03-22 10:22AM EDT | 920.00 | 8.50 | 6.70 | 7.50 | 0.00 | - | 4 | 12 | 48.39% |
| FCNCA241220P00930000 | 2024-03-21 3:10PM EDT | 930.00 | 8.30 | 7.10 | 8.00 | 0.00 | - | 1 | 1 | 48.21% |
| FCNCA241220P00940000 | 2024-03-21 3:17PM EDT | 940.00 | 8.80 | 7.50 | 8.40 | 0.00 | - | 2 | 4 | 47.89% |
| FCNCA241220P00960000 | 2024-06-04 2:39PM EDT | 960.00 | 2.90 | 2.15 | 2.80 | 0.00 | - | 2 | 4 | 38.06% |
| FCNCA241220P00970000 | 2024-04-04 3:01PM EDT | 970.00 | 10.10 | 0.80 | 10.00 | 0.00 | - | 1 | 1 | 47.24% |
| FCNCA241220P00980000 | 2024-04-04 2:39PM EDT | 980.00 | 10.30 | 2.00 | 8.80 | 0.00 | - | 1 | 1 | 45.22% |
| FCNCA241220P00990000 | 2024-04-25 10:04AM EDT | 990.00 | 7.30 | 1.70 | 2.35 | 0.00 | - | 7 | 7 | 35.13% |
| FCNCA241220P01000000 | 2024-06-14 10:13AM EDT | 1,000.00 | 3.90 | 2.85 | 3.60 | 0.00 | - | 1 | 2 | 36.96% |
| FCNCA241220P01010000 | 2024-04-25 11:53AM EDT | 1,010.00 | 7.40 | 2.05 | 2.60 | 0.00 | - | 8 | 9 | 34.42% |
| FCNCA241220P01020000 | 2024-04-25 10:30AM EDT | 1,020.00 | 7.60 | 2.15 | 2.75 | 0.00 | - | 2 | 5 | 34.10% |
| FCNCA241220P01030000 | 2024-04-11 1:52PM EDT | 1,030.00 | 12.30 | 3.60 | 4.40 | 0.00 | - | 5 | 10 | 36.25% |
| FCNCA241220P01040000 | 2024-04-08 2:46PM EDT | 1,040.00 | 11.50 | 4.70 | 5.50 | 0.00 | - | 1 | 1 | 37.08% |
| FCNCA241220P01050000 | 2024-04-08 2:48PM EDT | 1,050.00 | 12.10 | 4.90 | 5.80 | 0.00 | - | 7 | 3 | 36.78% |
| FCNCA241220P01060000 | 2024-04-04 3:59PM EDT | 1,060.00 | 15.90 | 3.00 | 12.00 | 0.00 | - | 1 | 1 | 42.11% |
| FCNCA241220P01120000 | 2024-05-15 9:49AM EDT | 1,120.00 | 6.20 | 7.40 | 8.40 | 0.00 | - | - | 1 | 34.74% |
| FCNCA241220P01140000 | 2024-05-10 9:57AM EDT | 1,140.00 | 7.30 | 6.90 | 7.70 | 0.00 | - | - | 1 | 32.77% |
| FCNCA241220P01150000 | 2024-05-15 10:20AM EDT | 1,150.00 | 7.50 | 9.70 | 10.50 | 0.00 | - | 4 | 4 | 34.43% |
| FCNCA241220P01160000 | 2024-05-15 1:45PM EDT | 1,160.00 | 7.90 | 10.20 | 11.20 | 0.00 | - | 1 | 2 | 34.26% |
| FCNCA241220P01170000 | 2024-05-15 12:03PM EDT | 1,170.00 | 8.10 | 10.90 | 11.80 | 0.00 | - | 1 | 2 | 34.00% |
| FCNCA241220P01180000 | 2024-06-20 12:40PM EDT | 1,180.00 | 10.50 | 9.60 | 10.50 | 0.00 | - | 10 | 17 | 32.38% |
| FCNCA241220P01190000 | 2024-05-28 2:36PM EDT | 1,190.00 | 7.20 | 10.30 | 11.10 | 0.00 | - | 1 | 3 | 32.13% |
| FCNCA241220P01200000 | 2024-05-28 11:50AM EDT | 1,200.00 | 7.40 | 11.00 | 11.90 | 0.00 | - | 1 | 3 | 32.00% |
| FCNCA241220P01210000 | 2024-05-28 9:54AM EDT | 1,210.00 | 7.80 | 11.70 | 12.60 | 0.00 | - | 1 | 2 | 31.77% |
| FCNCA241220P01220000 | 2024-05-28 11:50AM EDT | 1,220.00 | 8.30 | 12.50 | 13.40 | 0.00 | - | 10 | 10 | 31.59% |
| FCNCA241220P01230000 | 2024-05-28 9:54AM EDT | 1,230.00 | 8.80 | 13.30 | 14.20 | 0.00 | - | 1 | 1 | 31.38% |
| FCNCA241220P01240000 | 2024-05-28 11:50AM EDT | 1,240.00 | 9.20 | 14.20 | 15.10 | 0.00 | - | 1 | 1 | 31.20% |
| FCNCA241220P01250000 | 2024-05-28 2:36PM EDT | 1,250.00 | 10.00 | 15.10 | 16.10 | 0.00 | - | 1 | 1 | 31.05% |
| FCNCA241220P01260000 | 2024-06-24 3:55PM EDT | 1,260.00 | 15.40 | 16.10 | 17.10 | 0.00 | - | 5 | 25 | 30.88% |
| FCNCA241220P01300000 | 2024-04-02 9:30AM EDT | 1,300.00 | 47.20 | 23.60 | 33.60 | 0.00 | - | 2 | 3 | 35.09% |
| FCNCA241220P01310000 | 2024-06-24 1:08PM EDT | 1,310.00 | 20.90 | 21.90 | 23.00 | 0.00 | - | 5 | 36 | 30.04% |
| FCNCA241220P01340000 | 2024-04-04 12:03PM EDT | 1,340.00 | 56.10 | 26.20 | 35.00 | 0.00 | - | 3 | 3 | 32.41% |
| FCNCA241220P01350000 | 2024-05-31 11:29AM EDT | 1,350.00 | 25.00 | 27.90 | 29.10 | 0.00 | - | 1 | 1 | 29.48% |
| FCNCA241220P01400000 | 2024-05-22 11:14AM EDT | 1,400.00 | 22.00 | 32.30 | 41.90 | 0.00 | - | 1 | 1 | 29.87% |
| FCNCA241220P01420000 | 2024-03-22 10:07AM EDT | 1,420.00 | 80.30 | 84.10 | 87.00 | 0.00 | - | 1 | 1 | 40.96% |
| FCNCA241220P01480000 | 2024-06-11 9:34AM EDT | 1,480.00 | 56.60 | 56.60 | 58.00 | 0.00 | - | - | 1 | 27.62% |
| FCNCA241220P01490000 | 2024-06-17 2:49PM EDT | 1,490.00 | 63.20 | 59.50 | 60.90 | 0.00 | - | - | 1 | 27.48% |
| FCNCA241220P01500000 | 2024-06-05 2:59PM EDT | 1,500.00 | 54.78 | 62.50 | 64.00 | 0.00 | - | - | 1 | 27.36% |
| FCNCA241220P01530000 | 2024-03-19 12:49PM EDT | 1,530.00 | 136.30 | 132.40 | 137.00 | 0.00 | - | 1 | 1 | 41.99% |
| FCNCA241220P01580000 | 2024-05-14 9:45AM EDT | 1,580.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| FCNCA241220P01590000 | 2024-06-03 12:15PM EDT | 1,590.00 | 84.50 | 94.30 | 96.00 | 0.00 | - | 1 | 1 | 26.01% |
| FCNCA241220P01600000 | 2024-04-29 3:35PM EDT | 1,600.00 | 103.00 | 70.80 | 73.00 | 0.00 | - | 1 | 0 | 19.76% |
| FCNCA241220P01620000 | 2024-05-29 10:40AM EDT | 1,620.00 | 73.40 | 106.90 | 108.70 | 0.00 | - | 1 | 1 | 25.52% |
| FCNCA241220P01650000 | 2024-05-22 11:26AM EDT | 1,650.00 | 75.00 | 110.40 | 122.60 | 0.00 | - | - | 1 | 25.04% |
| FCNCA241220P01670000 | 2024-03-28 12:05PM EDT | 1,670.00 | 157.00 | 114.10 | 118.30 | 0.00 | - | 1 | 1 | 21.58% |
| FCNCA241220P01680000 | 2024-05-14 12:40PM EDT | 1,680.00 | 100.50 | 129.60 | 131.40 | 0.00 | - | - | 1 | 23.16% |
| FCNCA241220P01700000 | 2024-04-25 2:23PM EDT | 1,700.00 | 126.10 | 90.80 | 93.20 | 0.00 | - | - | 3 | 11.60% |
| FCNCA241220P01710000 | 2024-02-29 1:18PM EDT | 1,710.00 | 236.20 | 181.90 | 187.10 | 0.00 | - | - | 1 | 31.40% |
| FCNCA241220P01810000 | 2024-05-09 12:15PM EDT | 1,810.00 | 156.80 | 185.20 | 188.50 | 0.00 | - | 1 | 1 | 13.87% |
| FCNCA241220P01820000 | 2024-05-09 12:15PM EDT | 1,820.00 | 162.10 | 191.20 | 194.60 | 0.00 | - | 1 | 1 | 12.81% |
| FCNCA241220P01830000 | 2024-05-09 12:15PM EDT | 1,830.00 | 167.60 | 197.40 | 200.90 | 0.00 | - | 1 | 1 | 11.43% |
| FCNCA241220P02500000 | 2024-05-21 9:34AM EDT | 2,500.00 | 739.40 | 848.80 | 868.80 | 0.00 | - | - | 0 | 29.22% |
© 2024 Yahoo. All rights reserved.