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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240719C01260000 | 2024-06-26 9:36AM EDT | 1,260.00 | 373.70 | 434.90 | 445.80 | 0.00 | - | - | 1 | 102.55% |
| FCNCA240719C01270000 | 2024-06-13 9:42AM EDT | 1,270.00 | 393.40 | 424.90 | 436.50 | 0.00 | - | 1 | 2 | 101.31% |
| FCNCA240719C01340000 | 2024-06-07 9:43AM EDT | 1,340.00 | 364.40 | 355.10 | 366.30 | 0.00 | - | 1 | 1 | 85.86% |
| FCNCA240719C01440000 | 2024-06-07 9:43AM EDT | 1,440.00 | 267.60 | 255.50 | 266.20 | 0.00 | - | 1 | 1 | 64.80% |
| FCNCA240719C01520000 | 2024-07-02 12:03PM EDT | 1,520.00 | 210.00 | 176.50 | 184.30 | 0.00 | - | 1 | 1 | 53.28% |
| FCNCA240719C01560000 | 2024-06-10 9:51AM EDT | 1,560.00 | 139.50 | 137.70 | 147.00 | 0.00 | - | - | 1 | 47.60% |
| FCNCA240719C01580000 | 2024-06-24 9:32AM EDT | 1,580.00 | 88.00 | 118.70 | 127.90 | 0.00 | - | - | 1 | 43.81% |
| FCNCA240719C01600000 | 2024-07-02 3:59PM EDT | 1,600.00 | 135.20 | 100.40 | 106.10 | 0.00 | - | 1 | 10 | 36.85% |
| FCNCA240719C01650000 | 2024-06-21 9:48AM EDT | 1,650.00 | 43.29 | 59.30 | 62.00 | 0.00 | - | 2 | 3 | 29.32% |
| FCNCA240719C01660000 | 2024-07-02 9:55AM EDT | 1,660.00 | 67.35 | 52.00 | 56.90 | 0.00 | - | 1 | 85 | 30.47% |
| FCNCA240719C01670000 | 2024-06-24 2:52PM EDT | 1,670.00 | 37.55 | 45.20 | 47.00 | 0.00 | - | 25 | 10 | 27.30% |
| FCNCA240719C01680000 | 2024-06-24 11:11AM EDT | 1,680.00 | 33.40 | 38.90 | 41.90 | 0.00 | - | 4 | 4 | 27.78% |
| FCNCA240719C01690000 | 2024-07-05 10:24AM EDT | 1,690.00 | 34.50 | 33.00 | 34.50 | -41.02 | -54.32% | 1 | 6 | 26.08% |
| FCNCA240719C01700000 | 2024-07-05 10:03AM EDT | 1,700.00 | 32.60 | 27.60 | 29.00 | -2.71 | -7.67% | 2 | 12 | 25.52% |
| FCNCA240719C01710000 | 2024-06-24 2:22PM EDT | 1,710.00 | 19.70 | 22.80 | 26.30 | 0.00 | - | 1 | 4 | 26.80% |
| FCNCA240719C01720000 | 2024-07-02 12:22PM EDT | 1,720.00 | 38.60 | 18.60 | 19.70 | 0.00 | - | 1 | 13 | 24.56% |
| FCNCA240719C01730000 | 2024-06-24 3:00PM EDT | 1,730.00 | 18.50 | 14.90 | 15.90 | 0.00 | - | 1 | 1 | 24.14% |
| FCNCA240719C01750000 | 2024-06-28 10:48AM EDT | 1,750.00 | 16.30 | 9.10 | 10.10 | 0.00 | - | 1 | 2 | 23.64% |
| FCNCA240719C01760000 | 2024-06-24 11:35AM EDT | 1,760.00 | 10.30 | 7.00 | 7.90 | 0.00 | - | 1 | 4 | 23.44% |
| FCNCA240719C01770000 | 2024-07-03 10:09AM EDT | 1,770.00 | 25.50 | 5.30 | 6.20 | 0.00 | - | 1 | 6 | 23.39% |
| FCNCA240719C01780000 | 2024-06-10 9:36AM EDT | 1,780.00 | 23.80 | 3.90 | 4.80 | 0.00 | - | 2 | 3 | 23.33% |
| FCNCA240719C01790000 | 2024-06-07 1:21PM EDT | 1,790.00 | 24.20 | 2.90 | 3.70 | 0.00 | - | 1 | 3 | 23.32% |
| FCNCA240719C01800000 | 2024-07-03 12:59PM EDT | 1,800.00 | 6.00 | 2.10 | 2.85 | 0.00 | - | 3 | 246 | 23.37% |
| FCNCA240719C01810000 | 2024-07-05 2:03PM EDT | 1,810.00 | 1.85 | 1.50 | 2.15 | -2.75 | -59.78% | 2 | 3 | 23.36% |
| FCNCA240719C01820000 | 2024-07-01 11:58AM EDT | 1,820.00 | 4.20 | 1.05 | 1.70 | 0.00 | - | 1 | 5 | 23.62% |
| FCNCA240719C01830000 | 2024-06-17 1:01PM EDT | 1,830.00 | 5.50 | 0.70 | 1.35 | 0.00 | - | 1 | 1 | 23.91% |
| FCNCA240719C01840000 | 2024-06-17 1:01PM EDT | 1,840.00 | 4.64 | 0.40 | 1.10 | 0.00 | - | 1 | 4 | 24.32% |
| FCNCA240719C01850000 | 2024-07-03 12:16PM EDT | 1,850.00 | 1.63 | 0.25 | 0.90 | 0.00 | - | 1 | 3 | 24.73% |
| FCNCA240719C01860000 | 2024-07-05 2:47PM EDT | 1,860.00 | 0.45 | 0.10 | 0.80 | -0.65 | -59.09% | 1 | 1 | 25.47% |
| FCNCA240719C01870000 | 2024-06-05 9:34AM EDT | 1,870.00 | 9.80 | 0.40 | 0.95 | 0.00 | - | - | 1 | 27.42% |
| FCNCA240719C01880000 | 2024-07-01 1:20PM EDT | 1,880.00 | 10.15 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 26.32% |
| FCNCA240719C01890000 | 2024-07-01 1:20PM EDT | 1,890.00 | 9.89 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 27.08% |
| FCNCA240719C01900000 | 2024-06-14 2:16PM EDT | 1,900.00 | 7.38 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 27.76% |
| FCNCA240719C01910000 | 2024-06-27 10:47AM EDT | 1,910.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 28.38% |
| FCNCA240719C01920000 | 2024-05-29 10:36AM EDT | 1,920.00 | 14.80 | 0.25 | 0.95 | 0.00 | - | - | 6 | 33.33% |
| FCNCA240719C01960000 | 2024-06-24 10:26AM EDT | 1,960.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 32.98% |
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 | 0.05 | 0.30 | 0.00 | - | - | 3 | 69.82% |
| FCNCA240719P01300000 | 2024-06-27 11:58AM EDT | 1,300.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 100 | 51.66% |
| FCNCA240719P01320000 | 2024-06-24 11:48AM EDT | 1,320.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.73% |
| FCNCA240719P01350000 | 2024-05-29 12:19PM EDT | 1,350.00 | 1.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 53.35% |
| FCNCA240719P01400000 | 2024-07-03 10:37AM EDT | 1,400.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 100 | 42.90% |
| FCNCA240719P01430000 | 2024-06-27 11:49AM EDT | 1,430.00 | 1.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 40.28% |
| FCNCA240719P01440000 | 2024-06-28 3:03PM EDT | 1,440.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 39.30% |
| FCNCA240719P01450000 | 2024-06-25 3:41PM EDT | 1,450.00 | 3.15 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 38.26% |
| FCNCA240719P01460000 | 2024-06-13 3:35PM EDT | 1,460.00 | 6.50 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 37.18% |
| FCNCA240719P01480000 | 2024-06-26 11:01AM EDT | 1,480.00 | 5.80 | 0.15 | 0.85 | 0.00 | - | 2 | 0 | 35.23% |
| FCNCA240719P01490000 | 2024-06-24 11:44AM EDT | 1,490.00 | 4.38 | 0.30 | 0.95 | 0.00 | - | - | 1 | 34.31% |
| FCNCA240719P01500000 | 2024-07-05 10:03AM EDT | 1,500.00 | 2.48 | 0.40 | 1.10 | -3.92 | -61.25% | 11 | 14 | 33.58% |
| FCNCA240719P01510000 | 2024-06-25 2:27PM EDT | 1,510.00 | 6.10 | 0.50 | 1.20 | 0.00 | - | - | 5 | 32.51% |
| FCNCA240719P01520000 | 2024-07-01 1:20PM EDT | 1,520.00 | 9.86 | 0.70 | 1.35 | 0.00 | - | 3 | 3 | 31.58% |
| FCNCA240719P01530000 | 2024-07-01 1:20PM EDT | 1,530.00 | 10.15 | 0.90 | 1.60 | 0.00 | - | 3 | 2 | 30.95% |
| FCNCA240719P01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 20.75 | 1.15 | 1.80 | 0.00 | - | 3 | 1 | 29.99% |
| FCNCA240719P01550000 | 2024-07-02 2:10PM EDT | 1,550.00 | 1.33 | 1.45 | 2.15 | 0.00 | - | 2 | 5 | 29.37% |
| FCNCA240719P01560000 | 2024-05-31 12:01PM EDT | 1,560.00 | 16.40 | 5.10 | 6.30 | 0.00 | - | 2 | 2 | 36.19% |
| FCNCA240719P01580000 | 2024-05-23 9:48AM EDT | 1,580.00 | 11.19 | 11.20 | 16.20 | 0.00 | - | - | 2 | 44.79% |
| FCNCA240719P01590000 | 2024-05-21 10:56AM EDT | 1,590.00 | 9.00 | 20.90 | 22.40 | 0.00 | - | - | 1 | 48.84% |
| FCNCA240719P01600000 | 2024-07-02 2:10PM EDT | 1,600.00 | 5.98 | 4.20 | 5.00 | +3.02 | +102.03% | 1 | 6 | 25.92% |
| FCNCA240719P01610000 | 2024-07-02 11:32AM EDT | 1,610.00 | 4.32 | 5.20 | 6.10 | 0.00 | - | 1 | 9 | 25.45% |
| FCNCA240719P01620000 | 2024-07-05 3:45PM EDT | 1,620.00 | 6.51 | 6.40 | 7.30 | -1.52 | -18.93% | 1 | 12 | 24.82% |
| FCNCA240719P01630000 | 2024-07-03 12:48PM EDT | 1,630.00 | 5.39 | 8.00 | 8.90 | 0.00 | - | 2 | 2 | 24.39% |
| FCNCA240719P01640000 | 2024-07-03 9:57AM EDT | 1,640.00 | 4.60 | 9.80 | 10.70 | 0.00 | - | 10 | 15 | 23.85% |
| FCNCA240719P01650000 | 2024-06-26 9:53AM EDT | 1,650.00 | 58.25 | 12.00 | 13.00 | 0.00 | - | 1 | 7 | 23.47% |
| FCNCA240719P01660000 | 2024-07-05 2:29PM EDT | 1,660.00 | 15.82 | 12.10 | 15.60 | +10.72 | +210.20% | 11 | 15 | 23.00% |
| FCNCA240719P01670000 | 2024-07-03 10:58AM EDT | 1,670.00 | 9.90 | 17.70 | 18.80 | 0.00 | - | 1 | 3 | 22.66% |
| FCNCA240719P01680000 | 2024-06-28 3:53PM EDT | 1,680.00 | 41.12 | 21.20 | 22.40 | 0.00 | - | 4 | 6 | 22.24% |
| FCNCA240719P01700000 | 2024-07-05 10:15AM EDT | 1,700.00 | 30.00 | 29.20 | 31.20 | +4.10 | +15.83% | 10 | 5 | 21.39% |
| FCNCA240719P01710000 | 2024-07-05 10:15AM EDT | 1,710.00 | 34.60 | 34.50 | 36.40 | +13.10 | +60.93% | 1 | 3 | 20.91% |
| FCNCA240719P01720000 | 2024-07-05 3:18PM EDT | 1,720.00 | 42.86 | 37.90 | 42.80 | +2.46 | +6.09% | 1 | 5 | 20.93% |
| FCNCA240719P01740000 | 2024-05-31 3:57PM EDT | 1,740.00 | 78.60 | 65.10 | 71.30 | 0.00 | - | 2 | 1 | 33.69% |
| FCNCA240719P01760000 | 2024-05-21 10:56AM EDT | 1,760.00 | 48.80 | 111.10 | 115.80 | 0.00 | - | - | 1 | 57.70% |
| FCNCA240719P01770000 | 2024-05-17 3:41PM EDT | 1,770.00 | 58.30 | 140.00 | 145.10 | 0.00 | - | 1 | 1 | 76.07% |
| FCNCA240719P01780000 | 2024-05-22 2:48PM EDT | 1,780.00 | 62.00 | 126.90 | 141.00 | 0.00 | - | - | 2 | 63.55% |
| FCNCA240719P01790000 | 2024-05-24 11:49AM EDT | 1,790.00 | 62.60 | 136.00 | 151.00 | 0.00 | - | 2 | 4 | 65.77% |
| FCNCA240719P01800000 | 2024-05-24 11:57AM EDT | 1,800.00 | 67.10 | 145.70 | 160.00 | 0.00 | - | 1 | 1 | 67.76% |
© 2024 Yahoo. All rights reserved.