First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA250117C01000000 | 2024-07-25 9:36AM EDT | 1,000.00 | 1,008.60 | 1,030.50 | 1,037.70 | 0.00 | - | 1 | 1 | 52.20% |
| FCNCA250117C01300000 | 2024-09-23 2:28PM EDT | 1,300.00 | 678.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FCNCA250117C01400000 | 2024-08-13 3:02PM EDT | 1,400.00 | 631.60 | 463.60 | 467.00 | 0.00 | - | - | 1 | 0.00% |
| FCNCA250117C01420000 | 2024-09-10 1:32PM EDT | 1,420.00 | 437.50 | 603.90 | 609.30 | 0.00 | - | - | 1 | 0.00% |
| FCNCA250117C01460000 | 2024-09-09 12:42PM EDT | 1,460.00 | 503.10 | 543.70 | 551.90 | 0.00 | - | - | 1 | 0.00% |
| FCNCA250117C01520000 | 2024-09-10 2:30PM EDT | 1,520.00 | 359.60 | 510.30 | 515.50 | 0.00 | - | - | 1 | 27.44% |
| FCNCA250117C01540000 | 2024-08-02 11:57AM EDT | 1,540.00 | 492.40 | 526.00 | 541.90 | 0.00 | - | 1 | 1 | 53.22% |
| FCNCA250117C01560000 | 2024-09-06 12:35PM EDT | 1,560.00 | 414.70 | 431.00 | 440.90 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA250117C01600000 | 2024-07-31 3:40PM EDT | 1,600.00 | 543.10 | 471.00 | 487.10 | 0.00 | - | - | 1 | 50.13% |
| FCNCA250117C01620000 | 2024-09-06 3:22PM EDT | 1,620.00 | 363.80 | 379.90 | 388.80 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA250117C01640000 | 2024-06-21 11:26AM EDT | 1,640.00 | 156.90 | 290.60 | 294.40 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA250117C01700000 | 2024-06-21 2:18PM EDT | 1,700.00 | 128.70 | 248.80 | 252.10 | 0.00 | - | 1 | 1 | 0.00% |
| FCNCA250117C01860000 | 2024-07-17 2:19PM EDT | 1,860.00 | 159.42 | 278.00 | 296.00 | 0.00 | - | 10 | 1 | 48.91% |
| FCNCA250117C01880000 | 2024-06-24 1:32PM EDT | 1,880.00 | 70.80 | 158.90 | 172.00 | 0.00 | - | - | 1 | 17.23% |
| FCNCA250117C01900000 | 2024-09-05 10:42AM EDT | 1,900.00 | 193.50 | 179.90 | 184.90 | 0.00 | - | 1 | 1 | 25.69% |
| FCNCA250117C01920000 | 2024-10-04 11:09AM EDT | 1,920.00 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FCNCA250117C01940000 | 2024-08-23 12:44PM EDT | 1,940.00 | 197.00 | 164.80 | 167.30 | 0.00 | - | 5 | 8 | 27.76% |
| FCNCA250117C01960000 | 2024-09-23 3:28PM EDT | 1,960.00 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FCNCA250117C01980000 | 2024-08-22 10:41AM EDT | 1,980.00 | 164.00 | 143.00 | 145.40 | 0.00 | - | - | 1 | 28.01% |
| FCNCA250117C02000000 | 2024-09-30 2:13PM EDT | 2,000.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FCNCA250117C02100000 | 2024-09-30 2:18PM EDT | 2,100.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 1.56% |
| FCNCA250117C02200000 | 2024-09-30 2:13PM EDT | 2,200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| FCNCA250117C02300000 | 2024-08-28 12:41PM EDT | 2,300.00 | 38.80 | 14.30 | 21.60 | 0.00 | - | 1 | 4 | 23.43% |
| FCNCA250117C02400000 | 2024-09-19 3:07PM EDT | 2,400.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FCNCA250117C02500000 | 2024-08-12 11:24AM EDT | 2,500.00 | 22.20 | 6.70 | 9.60 | 0.00 | - | 1 | 4 | 26.77% |
| FCNCA250117C02800000 | 2024-09-12 2:08PM EDT | 2,800.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 12.50% |
| FCNCA250117C02900000 | 2024-10-02 10:33AM EDT | 2,900.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| FCNCA250117C03000000 | 2024-10-08 1:11PM EDT | 3,000.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA250117P00840000 | 2024-07-25 1:02PM EDT | 840.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 99 | 200 | 60.43% |
| FCNCA250117P00860000 | 2024-09-27 10:20AM EDT | 860.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| FCNCA250117P00900000 | 2024-08-07 11:24AM EDT | 900.00 | 1.65 | 0.45 | 1.15 | 0.00 | - | - | 1 | 61.99% |
| FCNCA250117P00960000 | 2024-08-15 3:09PM EDT | 960.00 | 1.45 | 1.45 | 2.20 | 0.00 | - | 4 | 5 | 63.49% |
| FCNCA250117P01000000 | 2024-08-27 12:47PM EDT | 1,000.00 | 1.30 | 1.50 | 2.35 | 0.00 | - | 2 | 4 | 60.74% |
| FCNCA250117P01240000 | 2024-10-02 10:45AM EDT | 1,240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FCNCA250117P01280000 | 2024-10-08 9:30AM EDT | 1,280.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FCNCA250117P01300000 | 2024-07-25 9:45AM EDT | 1,300.00 | 7.95 | 3.70 | 4.50 | 0.00 | - | 5 | 0 | 45.73% |
| FCNCA250117P01320000 | 2024-09-04 1:42PM EDT | 1,320.00 | 5.25 | 6.20 | 7.20 | 0.00 | - | - | 1 | 48.34% |
| FCNCA250117P01340000 | 2024-07-08 9:57AM EDT | 1,340.00 | 21.30 | 10.70 | 11.70 | 0.00 | - | - | 2 | 51.35% |
| FCNCA250117P01360000 | 2024-08-19 11:52AM EDT | 1,360.00 | 6.10 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 49.04% |
| FCNCA250117P01400000 | 2024-09-18 2:00PM EDT | 1,400.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FCNCA250117P01480000 | 2024-07-30 9:39AM EDT | 1,480.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FCNCA250117P01500000 | 2024-07-30 9:37AM EDT | 1,500.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FCNCA250117P01520000 | 2024-06-26 2:09PM EDT | 1,520.00 | 76.50 | 12.80 | 13.90 | 0.00 | - | - | 1 | 40.32% |
| FCNCA250117P01540000 | 2024-08-13 3:23PM EDT | 1,540.00 | 20.10 | 31.60 | 32.90 | 0.00 | - | - | 2 | 49.70% |
| FCNCA250117P01560000 | 2024-06-26 2:09PM EDT | 1,560.00 | 91.10 | 15.50 | 16.70 | 0.00 | - | - | 1 | 39.30% |
| FCNCA250117P01580000 | 2024-06-27 11:17AM EDT | 1,580.00 | 86.90 | 17.10 | 18.30 | 0.00 | - | - | 1 | 38.80% |
| FCNCA250117P01600000 | 2024-09-17 2:13PM EDT | 1,600.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FCNCA250117P01640000 | 2024-09-10 12:21PM EDT | 1,640.00 | 62.00 | 23.50 | 25.00 | 0.00 | - | - | 1 | 37.82% |
| FCNCA250117P01660000 | 2024-06-21 11:56AM EDT | 1,660.00 | 142.00 | 58.50 | 63.50 | 0.00 | - | 1 | 1 | 50.60% |
| FCNCA250117P01680000 | 2024-09-17 2:13PM EDT | 1,680.00 | 45.86 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FCNCA250117P01700000 | 2024-09-20 11:02AM EDT | 1,700.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| FCNCA250117P01720000 | 2024-10-02 12:21PM EDT | 1,720.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FCNCA250117P01760000 | 2024-10-02 12:02PM EDT | 1,760.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FCNCA250117P01780000 | 2024-10-03 10:10AM EDT | 1,780.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 6.25% |
| FCNCA250117P01800000 | 2024-10-09 2:14PM EDT | 1,800.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| FCNCA250117P01860000 | 2024-10-09 2:14PM EDT | 1,860.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| FCNCA250117P01880000 | 2024-08-08 1:38PM EDT | 1,880.00 | 108.10 | 117.00 | 121.10 | 0.00 | - | - | 1 | 46.38% |
| FCNCA250117P01900000 | 2024-08-15 12:38PM EDT | 1,900.00 | 77.10 | 150.50 | 158.90 | 0.00 | - | 1 | 2 | 52.78% |
| FCNCA250117P01920000 | 2024-08-13 2:07PM EDT | 1,920.00 | 105.00 | 168.20 | 169.90 | 0.00 | - | 1 | 2 | 54.06% |
| FCNCA250117P01940000 | 2024-07-31 2:47PM EDT | 1,940.00 | 73.90 | 78.10 | 86.40 | 0.00 | - | - | 1 | 30.99% |
| FCNCA250117P01980000 | 2024-08-21 12:39PM EDT | 1,980.00 | 119.50 | 128.70 | 130.80 | 0.00 | - | 1 | 2 | 37.51% |
| FCNCA250117P02000000 | 2024-10-04 3:59PM EDT | 2,000.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.78% |
| FCNCA250117P02100000 | 2024-09-03 3:53PM EDT | 2,100.00 | 176.00 | 266.80 | 270.00 | 0.00 | - | 2 | 5 | 54.61% |
| FCNCA250117P02200000 | 2024-07-25 1:07PM EDT | 2,200.00 | 232.60 | 224.50 | 228.50 | 0.00 | - | 1 | 1 | 29.27% |
© 2024 Yahoo. All rights reserved.