First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719C01270000 | 2024-06-13 9:42AM EDT | 1,270.00 | 393.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240719C01520000 | 2024-06-14 3:38PM EDT | 1,520.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240719C01600000 | 2024-06-14 12:38PM EDT | 1,600.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| FCNCA240719C01650000 | 2024-06-14 3:58PM EDT | 1,650.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FCNCA240719C01660000 | 2024-06-17 11:06AM EDT | 1,660.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| FCNCA240719C01670000 | 2024-06-13 2:27PM EDT | 1,670.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| FCNCA240719C01680000 | 2024-06-12 9:48AM EDT | 1,680.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| FCNCA240719C01690000 | 2024-06-14 11:06AM EDT | 1,690.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| FCNCA240719C01700000 | 2024-06-11 10:02AM EDT | 1,700.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
| FCNCA240719C01710000 | 2024-06-05 10:00AM EDT | 1,710.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FCNCA240719C01720000 | 2024-06-05 2:23PM EDT | 1,720.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FCNCA240719C01750000 | 2024-06-14 11:30AM EDT | 1,750.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 3.13% |
| FCNCA240719C01760000 | 2024-06-07 2:32PM EDT | 1,760.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FCNCA240719C01770000 | 2024-06-07 11:34AM EDT | 1,770.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FCNCA240719C01800000 | 2024-06-11 9:38AM EDT | 1,800.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| FCNCA240719C01810000 | 2024-06-12 11:03AM EDT | 1,810.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| FCNCA240719C01820000 | 2024-06-10 9:40AM EDT | 1,820.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FCNCA240719C01830000 | 2024-06-17 1:01PM EDT | 1,830.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FCNCA240719C01840000 | 2024-06-17 1:01PM EDT | 1,840.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| FCNCA240719C01850000 | 2024-06-05 9:34AM EDT | 1,850.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FCNCA240719C01880000 | 2024-06-10 2:30PM EDT | 1,880.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FCNCA240719C01890000 | 2024-06-10 2:30PM EDT | 1,890.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| FCNCA240719C01910000 | 2024-06-14 2:16PM EDT | 1,910.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719P01180000 | 2024-06-11 11:01AM EDT | 1,180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FCNCA240719P01430000 | 2024-06-04 12:51PM EDT | 1,430.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FCNCA240719P01480000 | 2024-06-12 9:41AM EDT | 1,480.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FCNCA240719P01500000 | 2024-05-29 3:02PM EDT | 1,500.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FCNCA240719P01520000 | 2024-06-10 2:30PM EDT | 1,520.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| FCNCA240719P01530000 | 2024-06-10 2:30PM EDT | 1,530.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
| FCNCA240719P01550000 | 2024-06-14 2:16PM EDT | 1,550.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FCNCA240719P01600000 | 2024-06-17 3:11PM EDT | 1,600.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| FCNCA240719P01610000 | 2024-06-04 10:15AM EDT | 1,610.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| FCNCA240719P01620000 | 2024-06-12 9:35AM EDT | 1,620.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| FCNCA240719P01640000 | 2024-06-12 2:52PM EDT | 1,640.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| FCNCA240719P01650000 | 2024-06-17 9:55AM EDT | 1,650.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.05% |
| FCNCA240719P01660000 | 2024-06-14 10:03AM EDT | 1,660.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FCNCA240719P01670000 | 2024-05-31 3:56PM EDT | 1,670.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240719P01680000 | 2024-06-07 11:22AM EDT | 1,680.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| FCNCA240719P01700000 | 2024-06-07 11:22AM EDT | 1,700.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FCNCA240719P01710000 | 2024-06-07 3:43PM EDT | 1,710.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FCNCA240719P01720000 | 2024-05-30 11:42AM EDT | 1,720.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 34.65% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.