First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621C01060000 | 2024-06-13 9:42AM EDT | 1,060.00 | 596.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621C01100000 | 2024-06-14 12:10PM EDT | 1,100.00 | 516.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01140000 | 2024-06-13 9:42AM EDT | 1,140.00 | 516.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240621C01160000 | 2024-06-06 9:44AM EDT | 1,160.00 | 539.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01170000 | 2024-06-13 9:42AM EDT | 1,170.00 | 486.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240621C01260000 | 2024-06-11 1:24PM EDT | 1,260.00 | 372.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01270000 | 2024-05-15 9:33AM EDT | 1,270.00 | 481.70 | 374.70 | 379.30 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01280000 | 2024-05-15 9:33AM EDT | 1,280.00 | 471.70 | 363.10 | 373.70 | 0.00 | - | - | 1 | 134.69% |
| FCNCA240621C01340000 | 2024-05-15 9:33AM EDT | 1,340.00 | 412.20 | 292.00 | 310.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01380000 | 2024-06-05 10:01AM EDT | 1,380.00 | 304.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01390000 | 2024-06-05 10:01AM EDT | 1,390.00 | 295.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01420000 | 2024-05-24 9:32AM EDT | 1,420.00 | 338.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240621C01450000 | 2024-05-02 12:37PM EDT | 1,450.00 | 280.22 | 249.40 | 262.00 | 0.00 | - | - | 2 | 203.98% |
| FCNCA240621C01470000 | 2024-05-15 9:33AM EDT | 1,470.00 | 284.10 | 175.60 | 183.20 | 0.00 | - | 2 | 3 | 67.92% |
| FCNCA240621C01510000 | 2024-05-15 9:33AM EDT | 1,510.00 | 245.20 | 130.00 | 145.90 | 0.00 | - | - | 1 | 66.08% |
| FCNCA240621C01540000 | 2024-04-25 9:35AM EDT | 1,540.00 | 182.00 | 246.00 | 251.10 | 0.00 | - | - | 1 | 283.26% |
| FCNCA240621C01550000 | 2024-04-25 9:35AM EDT | 1,550.00 | 174.00 | 236.20 | 241.30 | 0.00 | - | - | 1 | 276.29% |
| FCNCA240621C01560000 | 2024-05-15 9:33AM EDT | 1,560.00 | 197.30 | 87.00 | 97.00 | 0.00 | - | - | 1 | 50.55% |
| FCNCA240621C01570000 | 2024-05-17 3:59PM EDT | 1,570.00 | 206.33 | 65.30 | 71.90 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240621C01600000 | 2024-06-11 1:48PM EDT | 1,600.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA240621C01620000 | 2024-05-02 12:37PM EDT | 1,620.00 | 133.15 | 93.10 | 103.50 | 0.00 | - | 2 | 74 | 120.11% |
| FCNCA240621C01630000 | 2024-06-14 11:58AM EDT | 1,630.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA240621C01640000 | 2024-06-14 1:12PM EDT | 1,640.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| FCNCA240621C01650000 | 2024-06-17 11:48AM EDT | 1,650.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FCNCA240621C01660000 | 2024-06-14 11:46AM EDT | 1,660.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FCNCA240621C01670000 | 2024-06-14 2:32PM EDT | 1,670.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| FCNCA240621C01680000 | 2024-06-07 3:36PM EDT | 1,680.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| FCNCA240621C01690000 | 2024-06-17 11:48AM EDT | 1,690.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| FCNCA240621C01700000 | 2024-06-17 11:47AM EDT | 1,700.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| FCNCA240621C01710000 | 2024-06-17 10:24AM EDT | 1,710.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| FCNCA240621C01720000 | 2024-06-14 9:50AM EDT | 1,720.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FCNCA240621C01730000 | 2024-06-14 9:50AM EDT | 1,730.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| FCNCA240621C01740000 | 2024-06-17 9:40AM EDT | 1,740.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FCNCA240621C01750000 | 2024-06-17 9:39AM EDT | 1,750.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FCNCA240621C01760000 | 2024-06-13 2:35PM EDT | 1,760.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FCNCA240621C01770000 | 2024-06-12 10:14AM EDT | 1,770.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| FCNCA240621C01780000 | 2024-06-17 10:01AM EDT | 1,780.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| FCNCA240621C01790000 | 2024-05-31 10:07AM EDT | 1,790.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| FCNCA240621C01800000 | 2024-06-17 11:36AM EDT | 1,800.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| FCNCA240621C01810000 | 2024-06-11 1:37PM EDT | 1,810.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| FCNCA240621C01820000 | 2024-06-03 1:18PM EDT | 1,820.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| FCNCA240621C01840000 | 2024-05-14 10:02AM EDT | 1,840.00 | 16.50 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 47.56% |
| FCNCA240621C01850000 | 2024-06-17 9:36AM EDT | 1,850.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| FCNCA240621C01860000 | 2024-05-23 12:51PM EDT | 1,860.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| FCNCA240621C01870000 | 2024-06-11 12:46PM EDT | 1,870.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| FCNCA240621C01880000 | 2024-05-08 3:18PM EDT | 1,880.00 | 12.10 | 0.20 | 0.90 | 0.00 | - | - | 1 | 57.06% |
| FCNCA240621C01900000 | 2024-06-04 11:58AM EDT | 1,900.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FCNCA240621C01910000 | 2024-06-03 12:33PM EDT | 1,910.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FCNCA240621C01920000 | 2024-06-03 12:33PM EDT | 1,920.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FCNCA240621C01930000 | 2024-06-03 12:33PM EDT | 1,930.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FCNCA240621C01940000 | 2024-06-17 11:48AM EDT | 1,940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FCNCA240621C01950000 | 2024-05-22 10:51AM EDT | 1,950.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| FCNCA240621C01960000 | 2024-05-20 12:04PM EDT | 1,960.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| FCNCA240621C02000000 | 2024-06-03 10:51AM EDT | 2,000.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FCNCA240621C02050000 | 2024-05-22 9:30AM EDT | 2,050.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FCNCA240621C02100000 | 2024-05-28 2:36PM EDT | 2,100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240621P01060000 | 2024-05-24 3:56PM EDT | 1,060.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FCNCA240621P01120000 | 2024-06-07 10:22AM EDT | 1,120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| FCNCA240621P01200000 | 2024-05-01 9:45AM EDT | 1,200.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | - | 2 | 112.79% |
| FCNCA240621P01370000 | 2024-05-13 3:08PM EDT | 1,370.00 | 0.61 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 70.31% |
| FCNCA240621P01400000 | 2024-06-05 10:28AM EDT | 1,400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FCNCA240621P01430000 | 2024-06-11 12:18PM EDT | 1,430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FCNCA240621P01440000 | 2024-06-11 12:17PM EDT | 1,440.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FCNCA240621P01470000 | 2024-06-14 12:29PM EDT | 1,470.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FCNCA240621P01480000 | 2024-05-30 11:14AM EDT | 1,480.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FCNCA240621P01490000 | 2024-06-11 3:39PM EDT | 1,490.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FCNCA240621P01500000 | 2024-06-14 11:48AM EDT | 1,500.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FCNCA240621P01510000 | 2024-06-13 9:54AM EDT | 1,510.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| FCNCA240621P01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| FCNCA240621P01530000 | 2024-06-04 12:35PM EDT | 1,530.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FCNCA240621P01540000 | 2024-06-14 11:48AM EDT | 1,540.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| FCNCA240621P01550000 | 2024-06-17 10:05AM EDT | 1,550.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FCNCA240621P01560000 | 2024-06-14 3:51PM EDT | 1,560.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| FCNCA240621P01570000 | 2024-05-31 3:40PM EDT | 1,570.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FCNCA240621P01580000 | 2024-06-13 1:41PM EDT | 1,580.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| FCNCA240621P01590000 | 2024-06-17 10:10AM EDT | 1,590.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| FCNCA240621P01600000 | 2024-06-17 2:08PM EDT | 1,600.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 6.25% |
| FCNCA240621P01610000 | 2024-05-23 12:53PM EDT | 1,610.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FCNCA240621P01630000 | 2024-06-11 3:01PM EDT | 1,630.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| FCNCA240621P01640000 | 2024-06-11 10:40AM EDT | 1,640.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| FCNCA240621P01650000 | 2024-06-11 3:54PM EDT | 1,650.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.20% |
| FCNCA240621P01660000 | 2024-06-17 10:02AM EDT | 1,660.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FCNCA240621P01670000 | 2024-06-12 10:01AM EDT | 1,670.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FCNCA240621P01680000 | 2024-06-10 10:47AM EDT | 1,680.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FCNCA240621P01690000 | 2024-06-17 9:55AM EDT | 1,690.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FCNCA240621P01700000 | 2024-06-07 12:28PM EDT | 1,700.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| FCNCA240621P01710000 | 2024-06-07 12:12PM EDT | 1,710.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FCNCA240621P01720000 | 2024-06-11 9:32AM EDT | 1,720.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FCNCA240621P01730000 | 2024-06-07 3:43PM EDT | 1,730.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FCNCA240621P01740000 | 2024-06-11 1:30PM EDT | 1,740.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621P01750000 | 2024-05-30 12:05PM EDT | 1,750.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FCNCA240621P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FCNCA240621P01770000 | 2024-05-29 10:12AM EDT | 1,770.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621P01780000 | 2024-06-07 2:45PM EDT | 1,780.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621P01790000 | 2024-05-24 3:01PM EDT | 1,790.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621P01800000 | 2024-05-29 9:33AM EDT | 1,800.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FCNCA240621P01820000 | 2024-06-03 10:19AM EDT | 1,820.00 | 127.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.