First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 660.00 | 0.15 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 680.00 | 0.89 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 700.00 | 0.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 710.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 720.00 | 0.25 | 0.00 | - | - | 4 |
| - | - | - | - | - | 730.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 740.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 750.00 | 1.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 760.00 | 0.35 | 0.00 | - | - | 2 |
| 850.00 | 0.00 | - | 1 | 1 | 770.00 | - | - | - | - | - |
| 712.30 | 0.00 | - | - | 1 | 780.00 | 0.40 | 0.00 | - | 1 | 5 |
| 660.00 | 0.00 | - | - | 0 | 800.00 | 1.00 | 0.00 | - | - | 3 |
| 654.00 | 0.00 | - | 1 | 1 | 810.00 | 0.09 | 0.00 | - | 1 | 4 |
| 586.80 | 0.00 | - | - | 1 | 820.00 | - | - | - | - | - |
| - | - | - | - | - | 840.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 870.00 | 0.12 | 0.00 | - | 1 | 5 |
| 498.50 | 0.00 | - | 1 | 1 | 900.00 | 0.22 | 0.00 | - | 2 | 11 |
| 481.00 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| - | - | - | - | - | 950.00 | 10.80 | 0.00 | - | - | 8 |
| 662.00 | 0.00 | - | 1 | 1 | 960.00 | 11.70 | 0.00 | - | 16 | 10 |
| 552.70 | 0.00 | - | - | 0 | 970.00 | - | - | - | - | - |
| - | - | - | - | - | 980.00 | 0.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 990.00 | 0.17 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,020.00 | 12.30 | 0.00 | - | 13 | 6 |
| - | - | - | - | - | 1,030.00 | 12.90 | 0.00 | - | 11 | 2 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,060.00 | 13.50 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 1,070.00 | 14.20 | 0.00 | - | - | 9 |
| 330.50 | 0.00 | - | - | 1 | 1,080.00 | 14.43 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 1,100.00 | 17.69 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,110.00 | 3.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,120.00 | 3.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,190.00 | 2.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,200.00 | 2.75 | 0.00 | - | 2 | 7 |
| 484.00 | 0.00 | - | - | 1 | 1,220.00 | 2.06 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,240.00 | 2.71 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,250.00 | 2.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,260.00 | 17.19 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,270.00 | 0.60 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 1,280.00 | 27.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,290.00 | 3.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,300.00 | 0.25 | 0.00 | - | 2 | 28 |
| 211.00 | 0.00 | - | - | 1 | 1,310.00 | 0.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 33.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,330.00 | 5.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,340.00 | 44.40 | 0.00 | - | 1 | 1 |
| 421.00 | +259.00 | +159.88% | 1 | 1 | 1,350.00 | 1.55 | 0.00 | - | 1 | 3 |
| 133.60 | 0.00 | - | - | 1 | 1,360.00 | 0.60 | 0.00 | - | 4 | 6 |
| 121.90 | 0.00 | - | - | 1 | 1,370.00 | 9.00 | 0.00 | - | 1 | 21 |
| 374.79 | 0.00 | - | 9 | 1 | 1,380.00 | 0.63 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 1,390.00 | 0.41 | 0.00 | - | 3 | 4 |
| 222.70 | 0.00 | - | 1 | 1 | 1,400.00 | 0.89 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,410.00 | 4.07 | 0.00 | - | 1 | 0 |
| 134.00 | 0.00 | - | 1 | 2 | 1,420.00 | 1.25 | 0.00 | - | 2 | 3 |
| 300.18 | 0.00 | - | 1 | 6 | 1,430.00 | 3.43 | 0.00 | - | 1 | 1 |
| 282.54 | 0.00 | - | 2 | 0 | 1,440.00 | 98.10 | 0.00 | - | 1 | 1 |
| 125.40 | 0.00 | - | 1 | 1 | 1,450.00 | 0.49 | 0.00 | - | 6 | 6 |
| 115.20 | 0.00 | - | 4 | 3 | 1,460.00 | 10.00 | 0.00 | - | 1 | 10 |
| 111.20 | 0.00 | - | - | 1 | 1,470.00 | 34.10 | 0.00 | - | 1 | 1 |
| 161.95 | 0.00 | - | 1 | 1 | 1,480.00 | 12.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,490.00 | 0.90 | 0.00 | - | 1 | 3 |
| 239.25 | 0.00 | - | 3 | 5 | 1,500.00 | 0.68 | 0.00 | - | 1 | 16 |
| 275.40 | 0.00 | - | 32 | 17 | 1,510.00 | 18.30 | 0.00 | - | 25 | 11 |
| 281.60 | 0.00 | - | 1 | 9 | 1,520.00 | - | - | - | - | - |
| 96.20 | 0.00 | - | 1 | 1 | 1,530.00 | 4.50 | 0.00 | - | 10 | 12 |
| 133.15 | 0.00 | - | 1 | 1 | 1,540.00 | 1.74 | 0.00 | - | 1 | 11 |
| 219.68 | +25.08 | +12.89% | 1 | 7 | 1,550.00 | 0.18 | 0.00 | - | 2 | 8 |
| 203.85 | 0.00 | - | 1 | 3 | 1,560.00 | 1.36 | 0.00 | - | 1 | 31 |
| 52.70 | 0.00 | - | 6 | 7 | 1,570.00 | 0.69 | 0.00 | - | 1 | 7 |
| 125.00 | 0.00 | - | 1 | 8 | 1,580.00 | 69.30 | 0.00 | - | 1 | 3 |
| 135.52 | 0.00 | - | 2 | 3 | 1,590.00 | 0.81 | 0.00 | - | 3 | 10 |
| 169.50 | +27.10 | +19.03% | 4 | 160 | 1,600.00 | 1.60 | 0.00 | - | 2 | 20 |
| 99.45 | 0.00 | - | 1 | 5 | 1,610.00 | 6.63 | 0.00 | - | 1 | 10 |
| 186.65 | 0.00 | - | 1 | 6 | 1,620.00 | 2.40 | 0.00 | - | 12 | 23 |
| 144.30 | +19.43 | +15.56% | 16 | 21 | 1,630.00 | 15.60 | 0.00 | - | 1 | 10 |
| 65.35 | 0.00 | - | 3 | 5 | 1,640.00 | 18.80 | 0.00 | - | 1 | 5 |
| 120.00 | +22.00 | +22.45% | 1 | 3 | 1,650.00 | 0.18 | 0.00 | - | 1 | 4 |
| 88.64 | 0.00 | - | 3 | 5 | 1,660.00 | 0.31 | 0.00 | - | 1 | 2 |
| 59.22 | 0.00 | - | 2 | 2 | 1,670.00 | 2.65 | 0.00 | - | 1 | 1 |
| 55.75 | 0.00 | - | 1 | 2 | 1,680.00 | 0.30 | 0.00 | - | 1 | 88 |
| 67.55 | 0.00 | - | 1 | 0 | 1,690.00 | 0.57 | 0.00 | - | 10 | 47 |
| 58.65 | +14.05 | +31.50% | 1 | 6 | 1,700.00 | 0.30 | 0.00 | - | 2 | 10 |
| 35.50 | 0.00 | - | - | 3 | 1,710.00 | 5.00 | 0.00 | - | 1 | 2 |
| 34.85 | 0.00 | - | 1 | 4 | 1,720.00 | 9.12 | 0.00 | - | 1 | 5 |
| 15.00 | 0.00 | - | 1 | 11 | 1,730.00 | 8.50 | 0.00 | - | 4 | 1 |
| 13.50 | 0.00 | - | 11 | 12 | 1,740.00 | 0.20 | -1.30 | -86.67% | 1 | 3 |
| 28.25 | +15.25 | +117.31% | 1 | 25 | 1,750.00 | 0.60 | -9.00 | -93.75% | 2 | 5 |
| 19.00 | +7.20 | +61.02% | 2 | 9 | 1,760.00 | 0.80 | -7.70 | -90.59% | 1 | 1 |
| 10.80 | +6.10 | +129.79% | 3 | 2 | 1,770.00 | 13.80 | 0.00 | - | 1 | 2 |
| 5.00 | +4.30 | +614.29% | 4 | 240 | 1,780.00 | 49.00 | 0.00 | - | - | 1 |
| 0.10 | -0.10 | -50.00% | 3 | 4 | 1,790.00 | 42.00 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 4 | 53 | 1,800.00 | 74.30 | 0.00 | - | 1 | 0 |
| 1.74 | 0.00 | - | 5 | 1 | 1,810.00 | - | - | - | - | - |
| 3.32 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | - | 1 | 1,830.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 2 | 1 | 1,840.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 4 | 16 | 1,850.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 1 | 1,890.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 10 | 1,900.00 | 498.00 | 0.00 | - | - | 0 |
| 1.10 | 0.00 | - | 1 | 1 | 1,910.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 7 | 1,920.00 | 269.00 | 0.00 | - | - | 0 |
| 12.86 | 0.00 | - | - | 1 | 1,930.00 | 424.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 460.00 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 1 | 1,950.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | - | 1 | 1,970.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 1 | 1,980.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 30 | 2,000.00 | 552.00 | 0.00 | - | 2 | 0 |
| 1.65 | 0.00 | - | 1 | 5 | 2,050.00 | 602.00 | 0.00 | - | 1 | 0 |
| 9.72 | 0.00 | - | 2 | 9 | 2,100.00 | 652.00 | 0.00 | - | 1 | 0 |
| 3.39 | 0.00 | - | 6 | 14 | 2,200.00 | 725.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.