First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 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 | 0.00% |
| FCNCA241115C01440000 | 2024-04-25 9:32AM EDT | 1,440.00 | 312.00 | 396.00 | 401.20 | 0.00 | - | - | 0 | 58.97% |
| FCNCA241115C01500000 | 2024-05-30 3:49PM EDT | 1,500.00 | 301.30 | 276.70 | 288.70 | 0.00 | - | 1 | 0 | 39.79% |
| FCNCA241115C01620000 | 2024-05-14 9:57AM EDT | 1,620.00 | 232.78 | 191.60 | 204.60 | 0.00 | - | - | 1 | 36.25% |
| FCNCA241115C01630000 | 2024-03-19 1:05PM EDT | 1,630.00 | 154.80 | 136.70 | 142.20 | 0.00 | - | 1 | 1 | 23.20% |
| FCNCA241115C01720000 | 2024-05-21 9:34AM EDT | 1,720.00 | 179.40 | 136.80 | 150.00 | 0.00 | - | 1 | 2 | 34.78% |
| FCNCA241115C01730000 | 2024-04-01 1:04PM EDT | 1,730.00 | 129.30 | 155.70 | 161.10 | 0.00 | - | - | 1 | 38.13% |
| FCNCA241115C01740000 | 2024-04-02 10:08AM EDT | 1,740.00 | 120.00 | 153.70 | 155.80 | 0.00 | - | 1 | 2 | 37.88% |
| FCNCA241115C01750000 | 2024-03-12 1:15PM EDT | 1,750.00 | 98.70 | 115.00 | 118.10 | 0.00 | - | 1 | 1 | 30.56% |
| FCNCA241115C01760000 | 2024-04-25 11:05AM EDT | 1,760.00 | 196.80 | 168.80 | 171.90 | 0.00 | - | 1 | 2 | 43.14% |
| FCNCA241115C01770000 | 2024-04-01 11:22AM EDT | 1,770.00 | 114.60 | 145.00 | 149.90 | 0.00 | - | - | 1 | 39.20% |
| FCNCA241115C01780000 | 2024-04-01 12:40PM EDT | 1,780.00 | 108.80 | 133.50 | 138.70 | 0.00 | - | 1 | 1 | 37.60% |
| FCNCA241115C01790000 | 2024-03-07 1:46PM EDT | 1,790.00 | 104.10 | 95.30 | 100.80 | 0.00 | - | 1 | 1 | 30.11% |
| FCNCA241115C01800000 | 2024-03-20 3:14PM EDT | 1,800.00 | 92.20 | 81.30 | 84.70 | 0.00 | - | 1 | 2 | 27.33% |
| FCNCA241115C01810000 | 2024-04-01 1:04PM EDT | 1,810.00 | 98.50 | 121.00 | 125.20 | 0.00 | - | 1 | 2 | 37.04% |
| FCNCA241115C01820000 | 2024-03-12 1:15PM EDT | 1,820.00 | 77.70 | 90.00 | 92.80 | 0.00 | - | - | 1 | 30.64% |
| FCNCA241115C01830000 | 2024-03-12 1:15PM EDT | 1,830.00 | 75.00 | 86.80 | 89.50 | 0.00 | - | - | 1 | 30.63% |
| FCNCA241115C01890000 | 2024-05-14 11:51AM EDT | 1,890.00 | 99.71 | 72.30 | 77.70 | 0.00 | - | 3 | 10 | 32.01% |
| FCNCA241115C01900000 | 2024-04-25 2:32PM EDT | 1,900.00 | 129.80 | 102.10 | 104.70 | 0.00 | - | 3 | 4 | 38.88% |
| FCNCA241115C01920000 | 2024-04-18 12:15PM EDT | 1,920.00 | 49.00 | 90.20 | 92.40 | 0.00 | - | - | 1 | 37.34% |
| FCNCA241115C01940000 | 2024-03-12 11:51AM EDT | 1,940.00 | 53.70 | 52.80 | 54.90 | 0.00 | - | - | 1 | 29.48% |
| FCNCA241115C01960000 | 2024-02-28 2:01PM EDT | 1,960.00 | 56.80 | 60.40 | 63.70 | 0.00 | - | - | 1 | 32.84% |
| FCNCA241115C02000000 | 2024-05-07 12:55PM EDT | 2,000.00 | 64.20 | 45.00 | 50.00 | 0.00 | - | 2 | 4 | 31.44% |
| FCNCA241115C02100000 | 2024-05-21 1:29PM EDT | 2,100.00 | 44.70 | 28.90 | 33.80 | 0.00 | - | - | 1 | 31.45% |
| FCNCA241115C02200000 | 2024-05-02 11:25AM EDT | 2,200.00 | 32.30 | 18.60 | 19.60 | 0.00 | - | - | 1 | 30.27% |
| FCNCA241115C02300000 | 2024-05-09 10:42AM EDT | 2,300.00 | 21.70 | 12.10 | 12.90 | 0.00 | - | 1 | 1 | 30.49% |
| FCNCA241115C02400000 | 2024-04-29 11:35AM EDT | 2,400.00 | 19.10 | 11.50 | 12.60 | 0.00 | - | - | 2 | 33.41% |
Putsfor15 November 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 | 0.30 | 0.85 | 0.00 | - | - | 1 | 48.30% |
| FCNCA241115P00780000 | 2024-05-20 9:39AM EDT | 780.00 | 0.80 | 0.35 | 0.95 | 0.00 | - | - | 1 | 47.47% |
| FCNCA241115P00800000 | 2024-03-11 2:51PM EDT | 800.00 | 5.30 | 2.75 | 3.50 | 0.00 | - | 1 | 1 | 54.11% |
| FCNCA241115P00960000 | 2024-03-26 10:23AM EDT | 960.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 52.07% |
| FCNCA241115P01030000 | 2024-05-28 9:30AM EDT | 1,030.00 | 2.30 | 2.75 | 3.40 | 0.00 | - | 1 | 1 | 38.05% |
| FCNCA241115P01070000 | 2024-05-14 10:16AM EDT | 1,070.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 10 | 0 | 36.80% |
| FCNCA241115P01120000 | 2024-04-26 11:35AM EDT | 1,120.00 | 8.20 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 32.90% |
| FCNCA241115P01140000 | 2024-02-26 11:08AM EDT | 1,140.00 | 25.19 | 18.30 | 19.60 | 0.00 | - | 1 | 1 | 45.41% |
| FCNCA241115P01200000 | 2024-04-22 9:30AM EDT | 1,200.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FCNCA241115P01300000 | 2024-02-14 11:58AM EDT | 1,300.00 | 74.50 | 55.00 | 57.70 | 0.00 | - | 2 | 2 | 48.74% |
| FCNCA241115P01310000 | 2024-02-15 12:50PM EDT | 1,310.00 | 69.70 | 57.60 | 60.20 | 0.00 | - | 1 | 1 | 48.69% |
| FCNCA241115P01320000 | 2024-04-29 9:33AM EDT | 1,320.00 | 21.90 | 12.40 | 13.60 | 0.00 | - | - | 2 | 28.83% |
| FCNCA241115P01390000 | 2024-05-30 2:36PM EDT | 1,390.00 | 22.70 | 20.00 | 29.10 | 0.00 | - | 1 | 1 | 30.92% |
| FCNCA241115P01400000 | 2024-04-29 9:33AM EDT | 1,400.00 | 31.80 | 19.90 | 21.40 | 0.00 | - | 2 | 5 | 27.12% |
| FCNCA241115P01420000 | 2024-05-30 11:49AM EDT | 1,420.00 | 26.00 | 25.30 | 34.00 | 0.00 | - | 1 | 1 | 30.41% |
| FCNCA241115P01450000 | 2024-02-15 12:50PM EDT | 1,450.00 | 116.10 | 100.80 | 104.30 | 0.00 | - | 1 | 1 | 48.44% |
| FCNCA241115P01550000 | 2024-05-31 1:20PM EDT | 1,550.00 | 59.50 | 54.10 | 63.50 | +16.50 | +38.37% | 1 | 1 | 28.24% |
| FCNCA241115P01580000 | 2024-05-29 1:56PM EDT | 1,580.00 | 68.60 | 65.10 | 72.60 | +12.70 | +22.72% | 1 | 2 | 27.75% |
| FCNCA241115P01590000 | 2024-05-29 1:56PM EDT | 1,590.00 | 58.70 | 67.00 | 76.20 | 0.00 | - | 2 | 2 | 27.67% |
| FCNCA241115P01620000 | 2024-05-14 1:39PM EDT | 1,620.00 | 72.47 | 78.00 | 87.50 | 0.00 | - | - | 1 | 27.39% |
| FCNCA241115P01630000 | 2024-02-15 12:50PM EDT | 1,630.00 | 204.10 | 183.20 | 187.90 | 0.00 | - | 1 | 1 | 49.18% |
| FCNCA241115P01640000 | 2024-05-14 1:39PM EDT | 1,640.00 | 79.16 | 86.00 | 95.00 | 0.00 | - | - | 1 | 27.05% |
| FCNCA241115P01650000 | 2024-05-29 2:48PM EDT | 1,650.00 | 77.60 | 90.00 | 98.50 | 0.00 | - | 1 | 4 | 26.79% |
| FCNCA241115P01660000 | 2024-05-23 12:41PM EDT | 1,660.00 | 77.50 | 95.30 | 104.30 | 0.00 | - | 1 | 4 | 27.01% |
| FCNCA241115P01680000 | 2024-05-21 11:59AM EDT | 1,680.00 | 77.40 | 101.00 | 114.70 | 0.00 | - | - | 1 | 27.10% |
| FCNCA241115P01690000 | 2024-05-10 12:16PM EDT | 1,690.00 | 95.60 | 104.70 | 119.30 | 0.00 | - | - | 1 | 26.97% |
| FCNCA241115P01700000 | 2024-05-17 11:30AM EDT | 1,700.00 | 85.06 | 111.20 | 123.10 | 0.00 | - | 1 | 1 | 26.64% |
| FCNCA241115P01740000 | 2024-05-23 1:41PM EDT | 1,740.00 | 112.20 | 128.60 | 140.30 | 0.00 | - | - | 1 | 25.48% |
| FCNCA241115P01770000 | 2024-05-30 1:31PM EDT | 1,770.00 | 141.30 | 145.90 | 157.20 | 0.00 | - | 2 | 0 | 25.18% |
| FCNCA241115P01780000 | 2024-05-23 1:41PM EDT | 1,780.00 | 131.50 | 151.40 | 163.20 | 0.00 | - | - | 1 | 25.10% |
| FCNCA241115P01800000 | 2024-05-31 2:25PM EDT | 1,800.00 | 164.40 | 163.10 | 174.60 | +30.80 | +23.05% | 1 | 1 | 24.73% |
| FCNCA241115P01830000 | 2024-03-28 12:16PM EDT | 1,830.00 | 241.80 | 177.80 | 183.60 | 0.00 | - | 1 | 1 | 22.03% |
| FCNCA241115P01840000 | 2024-05-31 2:25PM EDT | 1,840.00 | 188.40 | 188.20 | 196.50 | +33.00 | +21.24% | 1 | 1 | 23.39% |
| FCNCA241115P01870000 | 2024-05-23 12:41PM EDT | 1,870.00 | 178.50 | 206.40 | 216.50 | 0.00 | - | - | 1 | 22.86% |
© 2024 Yahoo. All rights reserved.