First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240419C01060000 | 2024-02-28 11:16AM EDT | 1,060.00 | 528.80 | 570.20 | 580.00 | 0.00 | - | - | 1 | 938.07% |
| FCNCA240419C01250000 | 2024-02-27 4:01PM EDT | 1,250.00 | 342.20 | 381.00 | 390.10 | 0.00 | - | - | 1 | 665.31% |
| FCNCA240419C01300000 | 2024-03-15 9:37AM EDT | 1,300.00 | 258.00 | 268.30 | 279.40 | 0.00 | - | - | 1 | 310.01% |
| FCNCA240419C01320000 | 2024-02-23 4:31PM EDT | 1,320.00 | 226.60 | 284.00 | 290.70 | 0.00 | - | 1 | 1 | 454.80% |
| FCNCA240419C01330000 | 2024-02-23 4:31PM EDT | 1,330.00 | 217.60 | 274.20 | 280.80 | 0.00 | - | 1 | 1 | 443.37% |
| FCNCA240419C01400000 | 2024-04-04 11:52AM EDT | 1,400.00 | 208.56 | 153.90 | 167.60 | 0.00 | - | 2 | 0 | 126.44% |
| FCNCA240419C01500000 | 2024-04-17 3:57PM EDT | 1,500.00 | 54.90 | 54.10 | 62.90 | 0.00 | - | 1 | 0 | 70.19% |
| FCNCA240419C01510000 | 2024-04-15 9:36AM EDT | 1,510.00 | 84.00 | 46.20 | 51.20 | 0.00 | - | 1 | 0 | 52.53% |
| FCNCA240419C01520000 | 2024-04-15 9:36AM EDT | 1,520.00 | 76.00 | 36.00 | 46.00 | 0.00 | - | 1 | 1 | 66.56% |
| FCNCA240419C01530000 | 2024-04-18 9:35AM EDT | 1,530.00 | 37.10 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 60.33% |
| FCNCA240419C01540000 | 2024-04-17 9:53AM EDT | 1,540.00 | 29.95 | 19.00 | 28.60 | 0.00 | - | 1 | 3 | 54.96% |
| FCNCA240419C01550000 | 2024-04-18 9:41AM EDT | 1,550.00 | 21.69 | 11.80 | 21.00 | 0.00 | - | 1 | 72 | 50.37% |
| FCNCA240419C01560000 | 2024-04-18 1:10PM EDT | 1,560.00 | 9.60 | 7.70 | 11.80 | 0.00 | - | 1 | 7 | 38.37% |
| FCNCA240419C01570000 | 2024-04-18 9:35AM EDT | 1,570.00 | 12.90 | 4.50 | 10.00 | 0.00 | - | 1 | 1 | 45.98% |
| FCNCA240419C01580000 | 2024-04-17 1:14PM EDT | 1,580.00 | 6.60 | 2.30 | 3.30 | 0.00 | - | 2 | 4 | 32.93% |
| FCNCA240419C01590000 | 2024-03-25 9:38AM EDT | 1,590.00 | 61.00 | 0.10 | 2.45 | 0.00 | - | 1 | 22 | 37.27% |
| FCNCA240419C01600000 | 2024-04-17 9:59AM EDT | 1,600.00 | 6.00 | 0.05 | 1.60 | 0.00 | - | 4 | 10 | 39.58% |
| FCNCA240419C01610000 | 2024-04-18 9:56AM EDT | 1,610.00 | 0.10 | 0.00 | 0.90 | -2.00 | -48.78% | 1 | 6 | 40.33% |
| FCNCA240419C01620000 | 2024-04-18 1:06PM EDT | 1,620.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 41.21% |
| FCNCA240419C01630000 | 2024-04-05 11:14AM EDT | 1,630.00 | 22.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 44.78% |
| FCNCA240419C01640000 | 2024-04-18 10:23AM EDT | 1,640.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 49.81% |
| FCNCA240419C01650000 | 2024-04-10 12:13PM EDT | 1,650.00 | 13.00 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 52.34% |
| FCNCA240419C01660000 | 2024-04-15 2:47PM EDT | 1,660.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 51.86% |
| FCNCA240419C01670000 | 2024-04-15 2:47PM EDT | 1,670.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 56.15% |
| FCNCA240419C01680000 | 2024-04-08 3:48PM EDT | 1,680.00 | 14.30 | 0.00 | 0.30 | 0.00 | - | 4 | 3 | 60.35% |
| FCNCA240419C01690000 | 2024-04-08 1:04PM EDT | 1,690.00 | 14.40 | 0.00 | 0.30 | 0.00 | - | - | 4 | 64.45% |
| FCNCA240419C01700000 | 2024-04-16 2:42PM EDT | 1,700.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 68.56% |
| FCNCA240419C01710000 | 2024-04-18 2:19PM EDT | 1,710.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 72.66% |
| FCNCA240419C01720000 | 2024-04-12 11:17AM EDT | 1,720.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 76.56% |
| FCNCA240419C01730000 | 2024-04-11 10:15AM EDT | 1,730.00 | 0.87 | 0.00 | 0.30 | 0.00 | - | 5 | 30 | 80.57% |
| FCNCA240419C01750000 | 2024-04-09 11:12AM EDT | 1,750.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 88.28% |
| FCNCA240419C01760000 | 2024-03-28 11:28AM EDT | 1,760.00 | 5.00 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 92.09% |
| FCNCA240419C01770000 | 2024-03-19 3:45PM EDT | 1,770.00 | 2.00 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 97.56% |
| FCNCA240419C01800000 | 2024-04-05 11:19AM EDT | 1,800.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 107.03% |
| FCNCA240419C01820000 | 2024-03-28 9:41AM EDT | 1,820.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 114.26% |
| FCNCA240419C01870000 | 2024-04-04 1:41PM EDT | 1,870.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 131.64% |
| FCNCA240419C01920000 | 2024-02-27 11:51AM EDT | 1,920.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 154.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240419P01000000 | 2024-03-26 3:14PM EDT | 1,000.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 302.73% |
| FCNCA240419P01020000 | 2024-03-06 2:05PM EDT | 1,020.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 290.23% |
| FCNCA240419P01040000 | 2024-03-18 12:26PM EDT | 1,040.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 285.94% |
| FCNCA240419P01050000 | 2024-02-28 3:22PM EDT | 1,050.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 271.88% |
| FCNCA240419P01070000 | 2024-03-07 1:11PM EDT | 1,070.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 259.77% |
| FCNCA240419P01090000 | 2024-02-23 1:20PM EDT | 1,090.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 251.95% |
| FCNCA240419P01100000 | 2024-03-14 1:09PM EDT | 1,100.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 242.19% |
| FCNCA240419P01200000 | 2024-03-26 3:27PM EDT | 1,200.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 186.33% |
| FCNCA240419P01250000 | 2024-04-01 11:51AM EDT | 1,250.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 159.77% |
| FCNCA240419P01270000 | 2024-03-18 11:06AM EDT | 1,270.00 | 1.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 151.76% |
| FCNCA240419P01300000 | 2024-03-19 9:54AM EDT | 1,300.00 | 2.00 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 133.79% |
| FCNCA240419P01310000 | 2024-04-04 12:36PM EDT | 1,310.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 128.71% |
| FCNCA240419P01330000 | 2024-03-11 11:33AM EDT | 1,330.00 | 7.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 127.15% |
| FCNCA240419P01350000 | 2024-03-28 11:10AM EDT | 1,350.00 | 0.57 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 110.35% |
| FCNCA240419P01360000 | 2024-04-16 11:29AM EDT | 1,360.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 103.52% |
| FCNCA240419P01370000 | 2024-04-05 11:47AM EDT | 1,370.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 98.44% |
| FCNCA240419P01380000 | 2024-03-28 10:57AM EDT | 1,380.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 93.55% |
| FCNCA240419P01400000 | 2024-04-17 9:40AM EDT | 1,400.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 83.59% |
| FCNCA240419P01410000 | 2024-03-28 11:31AM EDT | 1,410.00 | 1.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 80.18% |
| FCNCA240419P01420000 | 2024-03-20 3:37PM EDT | 1,420.00 | 5.45 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 75.10% |
| FCNCA240419P01430000 | 2024-04-18 10:24AM EDT | 1,430.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 71.29% |
| FCNCA240419P01450000 | 2024-04-12 9:54AM EDT | 1,450.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 61.13% |
| FCNCA240419P01460000 | 2024-04-08 11:26AM EDT | 1,460.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | - | 1 | 56.06% |
| FCNCA240419P01470000 | 2024-04-15 1:21PM EDT | 1,470.00 | 2.95 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 52.54% |
| FCNCA240419P01480000 | 2024-04-15 11:57AM EDT | 1,480.00 | 2.35 | 0.00 | 0.55 | 0.00 | - | 5 | 32 | 53.71% |
| FCNCA240419P01490000 | 2024-04-10 10:03AM EDT | 1,490.00 | 5.10 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 50.07% |
| FCNCA240419P01500000 | 2024-04-16 1:13PM EDT | 1,500.00 | 10.95 | 0.05 | 0.75 | 0.00 | - | 14 | 8 | 44.58% |
| FCNCA240419P01520000 | 2024-04-12 12:31PM EDT | 1,520.00 | 12.00 | 0.20 | 1.85 | 0.00 | - | 1 | 11 | 40.21% |
| FCNCA240419P01530000 | 2024-04-18 1:52PM EDT | 1,530.00 | 8.50 | 0.60 | 3.10 | 0.00 | - | 5 | 5 | 38.88% |
| FCNCA240419P01540000 | 2024-04-18 1:52PM EDT | 1,540.00 | 12.20 | 1.00 | 5.60 | 0.00 | - | 3 | 11 | 39.58% |
| FCNCA240419P01550000 | 2024-04-18 3:36PM EDT | 1,550.00 | 12.00 | 5.00 | 8.50 | 0.00 | - | 5 | 21 | 37.96% |
| FCNCA240419P01560000 | 2024-04-18 12:43PM EDT | 1,560.00 | 18.60 | 5.40 | 14.30 | 0.00 | - | 1 | 27 | 41.72% |
| FCNCA240419P01570000 | 2024-04-18 1:27PM EDT | 1,570.00 | 34.18 | 13.80 | 16.60 | 0.00 | - | 5 | 6 | 30.19% |
| FCNCA240419P01580000 | 2024-04-18 1:27PM EDT | 1,580.00 | 43.08 | 20.40 | 28.40 | 0.00 | - | 3 | 4 | 46.95% |
| FCNCA240419P01590000 | 2024-04-18 12:54PM EDT | 1,590.00 | 39.00 | 26.20 | 36.00 | 0.00 | - | 2 | 5 | 47.11% |
| FCNCA240419P01600000 | 2024-04-16 9:43AM EDT | 1,600.00 | 86.90 | 36.00 | 46.00 | 0.00 | - | 1 | 4 | 55.53% |
| FCNCA240419P01610000 | 2024-03-27 12:40PM EDT | 1,610.00 | 37.30 | 44.60 | 54.00 | 0.00 | - | 3 | 3 | 52.81% |
| FCNCA240419P01620000 | 2024-04-01 2:53PM EDT | 1,620.00 | 39.75 | 55.00 | 65.00 | 0.00 | - | 3 | 2 | 65.78% |
| FCNCA240419P01630000 | 2024-04-11 10:02AM EDT | 1,630.00 | 58.80 | 63.00 | 73.00 | 0.00 | - | 1 | 0 | 58.81% |
| FCNCA240419P01640000 | 2024-04-09 9:42AM EDT | 1,640.00 | 37.00 | 73.00 | 83.00 | 0.00 | - | 1 | 0 | 64.84% |
| FCNCA240419P01650000 | 2024-04-08 1:04PM EDT | 1,650.00 | 34.80 | 83.00 | 93.00 | 0.00 | - | 2 | 1 | 70.75% |
| FCNCA240419P01660000 | 2024-03-28 12:22PM EDT | 1,660.00 | 47.60 | 94.00 | 104.00 | 0.00 | - | 1 | 0 | 85.50% |
| FCNCA240419P01690000 | 2024-04-09 11:40AM EDT | 1,690.00 | 95.00 | 122.00 | 137.70 | 0.00 | - | - | 0 | 129.79% |
| FCNCA240419P01810000 | 2024-03-22 9:41AM EDT | 1,810.00 | 204.00 | 238.00 | 257.90 | 0.00 | - | 1 | 0 | 203.46% |
© 2024 Yahoo. All rights reserved.