Singapore markets closed

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,712.33-13.50 (-0.78%)
At close: 04:00PM EDT
1,705.20 -7.13 (-0.42%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCNCA240517C007700002024-03-25 9:38AM EDT770.00850.000.000.000.00-110.00%
FCNCA240517C007800002024-02-01 11:38AM EDT780.00712.30794.60802.900.00--10.00%
FCNCA240517C008000002023-10-26 10:47AM EDT800.00660.00650.50665.500.00--00.00%
FCNCA240517C008100002023-11-03 3:29PM EDT810.00654.00689.00704.000.00-110.00%
FCNCA240517C008200002024-01-09 3:47PM EDT820.00586.80662.00674.800.00--10.00%
FCNCA240517C009000002023-10-09 9:48AM EDT900.00498.500.000.000.00-110.00%
FCNCA240517C009200002023-10-09 9:48AM EDT920.00481.000.000.000.00-110.00%
FCNCA240517C009600002024-03-25 9:38AM EDT960.00662.00648.00668.000.00-110.00%
FCNCA240517C009700002024-02-20 4:32PM EDT970.00552.70644.40659.400.00--00.00%
FCNCA240517C010800002024-01-17 2:31PM EDT1,080.00330.50449.80461.600.00--10.00%
FCNCA240517C012200002024-04-25 9:37AM EDT1,220.00484.000.000.000.00--00.00%
FCNCA240517C013100002024-02-01 11:26AM EDT1,310.00211.00284.80292.000.00--10.00%
FCNCA240517C013500002023-12-07 1:19PM EDT1,350.00162.00133.90144.200.00-110.00%
FCNCA240517C013600002024-01-16 1:06PM EDT1,360.00133.60217.90222.400.00--10.00%
FCNCA240517C013700002024-01-16 12:00PM EDT1,370.00121.90187.00193.500.00--10.00%
FCNCA240517C013800002023-11-14 2:18PM EDT1,380.00185.50160.00169.300.00--90.00%
FCNCA240517C014000002024-04-05 10:48AM EDT1,400.00222.70302.30321.800.00-1190.22%
FCNCA240517C014200002024-02-01 11:26AM EDT1,420.00134.00193.10200.000.00-120.00%
FCNCA240517C014300002024-02-09 1:04PM EDT1,430.00134.40170.90178.300.00-370.00%
FCNCA240517C014400002024-05-02 12:37PM EDT1,440.00282.540.000.000.00-200.00%
FCNCA240517C014500002023-12-19 10:55AM EDT1,450.00125.4078.2081.000.00-110.00%
FCNCA240517C014600002024-02-01 12:48PM EDT1,460.00115.20163.80169.800.00-430.00%
FCNCA240517C014700002024-01-30 10:30AM EDT1,470.00111.200.000.000.00--10.00%
FCNCA240517C014800002024-04-09 10:36AM EDT1,480.00161.950.000.000.00-100.00%
FCNCA240517C015000002024-04-25 10:25AM EDT1,500.00239.250.000.000.00-300.00%
FCNCA240517C015100002024-04-25 2:09PM EDT1,510.00275.400.000.000.00-3200.00%
FCNCA240517C015200002024-04-26 9:40AM EDT1,520.00281.600.000.000.00-100.00%
FCNCA240517C015300002024-04-15 11:50AM EDT1,530.0096.200.000.000.00-100.00%
FCNCA240517C015400002024-04-24 10:07AM EDT1,540.00133.150.000.000.00-100.00%
FCNCA240517C015500002024-05-02 9:53AM EDT1,550.00153.000.000.000.00-100.00%
FCNCA240517C015600002024-04-25 10:58AM EDT1,560.00203.850.000.000.00-100.00%
FCNCA240517C015700002024-04-18 2:29PM EDT1,570.0052.700.000.000.00-600.00%
FCNCA240517C015800002024-05-02 9:53AM EDT1,580.00125.000.000.000.00-100.00%
FCNCA240517C015900002024-05-02 12:37PM EDT1,590.00135.520.000.000.00-200.00%
FCNCA240517C016000002024-04-22 3:33PM EDT1,600.0074.400.000.000.00-500.00%
FCNCA240517C016100002024-05-01 11:49AM EDT1,610.0099.450.000.000.00-100.00%
FCNCA240517C016200002024-04-26 9:40AM EDT1,620.00186.650.000.000.00-100.00%
FCNCA240517C016300002024-05-03 2:37PM EDT1,630.0092.400.000.000.00-100.00%
FCNCA240517C016400002024-04-24 2:05PM EDT1,640.0065.350.000.000.00-300.00%
FCNCA240517C016500002024-05-01 2:32PM EDT1,650.0054.400.000.000.00-100.00%
FCNCA240517C016600002024-05-07 10:06AM EDT1,660.0091.030.000.000.00-100.00%
FCNCA240517C016700002024-05-01 2:56PM EDT1,670.0052.600.000.000.00-100.00%
FCNCA240517C016800002024-05-07 12:55PM EDT1,680.0055.750.000.000.00-100.00%
FCNCA240517C016900002024-05-03 11:42AM EDT1,690.0059.100.000.000.00-100.00%
FCNCA240517C017000002024-05-03 11:42AM EDT1,700.0052.200.000.000.00-100.00%
FCNCA240517C017100002024-05-02 11:53AM EDT1,710.0035.500.000.000.00--00.00%
FCNCA240517C017200002024-05-07 1:09PM EDT1,720.0028.000.000.000.00-100.78%
FCNCA240517C017300002024-05-07 10:20AM EDT1,730.0033.000.000.000.00-501.56%
FCNCA240517C017400002024-05-02 11:53AM EDT1,740.0022.700.000.000.00-301.56%
FCNCA240517C017500002024-05-02 11:53AM EDT1,750.0019.400.000.000.00-303.13%
FCNCA240517C017600002024-05-07 11:27AM EDT1,760.0015.350.000.000.00-203.13%
FCNCA240517C017700002024-04-25 3:58PM EDT1,770.0073.000.000.000.00--03.13%
FCNCA240517C017800002024-05-06 12:04PM EDT1,780.006.700.000.000.00-1706.25%
FCNCA240517C017900002024-05-06 12:03PM EDT1,790.006.300.000.000.00-106.25%
FCNCA240517C018000002024-05-06 12:03PM EDT1,800.004.900.000.000.00-106.25%
FCNCA240517C018100002024-04-30 9:42AM EDT1,810.0012.000.000.000.00-106.25%
FCNCA240517C018200002024-05-02 1:53PM EDT1,820.005.800.000.000.00-106.25%
FCNCA240517C018400002024-04-26 2:01PM EDT1,840.0018.800.000.000.00-206.25%
FCNCA240517C018500002024-05-01 3:30PM EDT1,850.002.250.000.000.00-4012.50%
FCNCA240517C018600002024-04-16 10:55AM EDT1,860.002.600.000.000.00--012.50%
FCNCA240517C018900002024-04-05 12:28PM EDT1,890.005.000.001.050.00-1131.48%
FCNCA240517C019000002024-05-06 12:10PM EDT1,900.000.400.000.000.00-1012.50%
FCNCA240517C019100002024-04-29 3:03PM EDT1,910.001.100.000.000.00-1012.50%
FCNCA240517C019200002024-04-30 2:39PM EDT1,920.000.650.000.000.00-2012.50%
FCNCA240517C019300002024-04-25 11:34AM EDT1,930.0012.860.000.000.00--012.50%
FCNCA240517C019500002024-04-23 11:29AM EDT1,950.002.100.000.000.00--012.50%
FCNCA240517C019700002023-11-08 1:02PM EDT1,970.0014.957.4011.300.00--165.80%
FCNCA240517C019800002024-04-23 2:40PM EDT1,980.001.700.000.000.00--012.50%
FCNCA240517C020000002024-05-02 1:18PM EDT2,000.000.250.000.000.00-2012.50%
FCNCA240517C020500002024-04-26 9:47AM EDT2,050.001.650.000.000.00-1025.00%
FCNCA240517C021000002024-04-26 9:54AM EDT2,100.009.720.000.000.00-2025.00%
FCNCA240517C022000002024-04-26 9:54AM EDT2,200.003.390.000.000.00-6025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FCNCA240517P006600002024-04-11 10:30AM EDT660.000.150.000.000.00-1050.00%
FCNCA240517P006800002024-04-03 3:27PM EDT680.000.050.000.150.00-946178.13%
FCNCA240517P007000002024-02-07 4:51PM EDT700.000.450.050.400.00--2190.14%
FCNCA240517P007100002024-01-30 2:56PM EDT710.000.150.000.400.00--2185.16%
FCNCA240517P007200002024-02-06 11:17AM EDT720.000.250.000.450.00--4184.47%
FCNCA240517P007300002024-02-14 11:04AM EDT730.000.850.000.350.00-11177.54%
FCNCA240517P007400002024-04-12 11:26AM EDT740.000.050.000.000.00-1050.00%
FCNCA240517P007500002024-02-07 11:20AM EDT750.001.350.000.450.00-16176.17%
FCNCA240517P007600002024-01-30 2:57PM EDT760.000.350.000.450.00--2173.54%
FCNCA240517P007800002024-03-12 10:36AM EDT780.000.400.000.300.00-15162.11%
FCNCA240517P008000002024-02-05 10:48AM EDT800.001.000.050.500.00--3166.41%
FCNCA240517P008100002024-04-05 11:56AM EDT810.000.090.000.300.00-14154.69%
FCNCA240517P008400002024-03-15 9:45AM EDT840.000.250.000.300.00-11147.66%
FCNCA240517P008700002024-04-10 3:26PM EDT870.000.120.000.000.00-1050.00%
FCNCA240517P009000002024-04-10 3:26PM EDT900.000.220.000.000.00-2050.00%
FCNCA240517P009500002023-11-15 11:25AM EDT950.0010.803.0012.800.00--8208.90%
FCNCA240517P009600002023-11-15 11:31AM EDT960.0011.704.0013.000.00-1610208.67%
FCNCA240517P009800002024-04-15 3:53PM EDT980.000.400.000.000.00-1050.00%
FCNCA240517P009900002024-04-19 9:51AM EDT990.000.170.000.000.00-1050.00%
FCNCA240517P010000002024-04-26 9:30AM EDT1,000.000.050.000.000.00-1050.00%
FCNCA240517P010200002023-11-24 11:16AM EDT1,020.0012.307.2013.500.00-136197.67%
FCNCA240517P010300002023-11-30 2:09PM EDT1,030.0012.909.2014.300.00-112199.96%
FCNCA240517P010500002024-04-22 9:45AM EDT1,050.000.250.000.000.00-1050.00%
FCNCA240517P010600002024-01-10 3:12PM EDT1,060.0013.505.606.400.00-318165.94%
FCNCA240517P010700002024-01-03 2:19PM EDT1,070.0014.205.106.000.00--9160.78%
FCNCA240517P010800002024-01-18 4:48PM EDT1,080.0014.434.705.400.00-77155.31%
FCNCA240517P011000002023-12-20 1:32PM EDT1,100.0017.6913.3014.200.00-24184.77%
FCNCA240517P011100002024-02-26 1:28PM EDT1,110.003.570.701.200.00-11113.89%
FCNCA240517P011200002024-02-26 10:52AM EDT1,120.003.950.851.450.00-10114.65%
FCNCA240517P011900002024-03-25 2:19PM EDT1,190.002.000.200.900.00-3390.87%
FCNCA240517P012000002024-03-26 12:25PM EDT1,200.002.750.000.300.00-2777.34%
FCNCA240517P012200002024-04-04 9:52AM EDT1,220.002.060.004.800.00-13104.82%
FCNCA240517P012400002024-04-04 9:52AM EDT1,240.002.710.004.800.00-11100.46%
FCNCA240517P012500002024-04-19 3:10PM EDT1,250.002.800.000.000.00-1025.00%
FCNCA240517P012600002024-02-05 3:34PM EDT1,260.0017.197.808.600.00--1121.70%
FCNCA240517P012700002024-04-25 11:07AM EDT1,270.000.600.000.000.00-1025.00%
FCNCA240517P012800002024-02-08 4:02PM EDT1,280.0027.6011.0012.200.00-13126.55%
FCNCA240517P012900002024-04-10 12:04PM EDT1,290.003.800.000.000.00-1025.00%
FCNCA240517P013000002024-04-25 3:45PM EDT1,300.000.250.000.000.00-2025.00%
FCNCA240517P013100002024-04-25 9:30AM EDT1,310.000.570.000.000.00-1025.00%
FCNCA240517P013200002024-02-09 2:24PM EDT1,320.0033.3015.1016.500.00-12125.83%
FCNCA240517P013300002024-04-12 9:48AM EDT1,330.005.800.000.000.00-1025.00%
FCNCA240517P013400002024-02-08 11:31AM EDT1,340.0044.4017.7019.200.00-11125.78%
FCNCA240517P013500002024-04-25 9:33AM EDT1,350.001.550.000.000.00-1025.00%
FCNCA240517P013600002024-04-25 11:52AM EDT1,360.000.600.000.000.00-4025.00%
FCNCA240517P013700002024-04-19 2:35PM EDT1,370.009.000.000.000.00-1025.00%
FCNCA240517P013800002024-04-26 9:46AM EDT1,380.000.630.000.000.00-2025.00%
FCNCA240517P013900002024-04-26 12:28PM EDT1,390.000.410.000.000.00-3025.00%
FCNCA240517P014000002024-04-25 1:14PM EDT1,400.000.890.000.000.00-2025.00%
FCNCA240517P014100002024-04-25 9:30AM EDT1,410.004.070.000.000.00-1025.00%
FCNCA240517P014200002024-04-25 1:16PM EDT1,420.001.250.000.000.00-2025.00%
FCNCA240517P014300002024-04-25 10:41AM EDT1,430.003.430.000.000.00-1025.00%
FCNCA240517P014400002023-12-06 11:30AM EDT1,440.0098.10111.40118.700.00-11218.43%
FCNCA240517P014500002024-04-26 3:20PM EDT1,450.000.490.000.000.00-6025.00%
FCNCA240517P014600002024-04-24 3:59PM EDT1,460.0010.000.000.000.00-1025.00%
FCNCA240517P014700002024-03-05 1:52PM EDT1,470.0034.1027.6030.400.00-11105.34%
FCNCA240517P014800002024-04-24 2:01PM EDT1,480.0012.000.000.000.00-1012.50%
FCNCA240517P014900002024-05-01 2:47PM EDT1,490.000.900.000.000.00-1012.50%
FCNCA240517P015000002024-05-02 1:06PM EDT1,500.000.680.000.000.00-1012.50%
FCNCA240517P015100002024-04-24 3:38PM EDT1,510.0018.300.000.000.00-25012.50%
FCNCA240517P015300002024-04-30 10:21AM EDT1,530.001.550.000.000.00-1012.50%
FCNCA240517P015400002024-05-02 11:34AM EDT1,540.001.740.000.000.00-1012.50%
FCNCA240517P015500002024-05-07 1:36PM EDT1,550.000.700.000.000.00-1012.50%
FCNCA240517P015600002024-05-03 1:21PM EDT1,560.001.360.000.000.00-1012.50%
FCNCA240517P015700002024-05-07 2:34PM EDT1,570.000.690.000.000.00-1012.50%
FCNCA240517P015800002024-04-12 10:53AM EDT1,580.0069.300.000.000.00-1012.50%
FCNCA240517P015900002024-05-06 3:38PM EDT1,590.000.810.000.000.00-106.25%
FCNCA240517P016000002024-05-06 1:19PM EDT1,600.001.600.000.000.00-106.25%
FCNCA240517P016100002024-05-03 10:00AM EDT1,610.003.800.000.000.00-106.25%
FCNCA240517P016200002024-05-07 10:42AM EDT1,620.001.050.000.000.00-1006.25%
FCNCA240517P016300002024-04-30 11:43AM EDT1,630.0015.600.000.000.00-106.25%
FCNCA240517P016400002024-04-30 11:43AM EDT1,640.0018.800.000.000.00-106.25%
FCNCA240517P016500002024-05-02 1:50PM EDT1,650.0013.000.000.000.00-106.25%
FCNCA240517P016600002024-04-26 11:58AM EDT1,660.0016.300.000.000.00-103.13%
FCNCA240517P016700002024-04-30 9:31AM EDT1,670.0021.000.000.000.00--03.13%
FCNCA240517P016800002024-05-06 10:00AM EDT1,680.0010.700.000.000.00-103.13%
FCNCA240517P017000002024-05-06 10:21AM EDT1,700.0019.600.000.000.00-200.78%
FCNCA240517P017100002024-05-03 10:56AM EDT1,710.0027.500.000.000.00-100.20%
FCNCA240517P017200002024-05-06 10:54AM EDT1,720.0025.800.000.000.00-100.00%
FCNCA240517P017300002024-04-30 11:07AM EDT1,730.0058.700.000.000.00-100.00%
FCNCA240517P017400002024-04-25 3:59PM EDT1,740.0027.500.000.000.00--00.00%
FCNCA240517P017500002024-04-29 2:36PM EDT1,750.0059.500.000.000.00-100.00%
FCNCA240517P017600002024-04-29 2:36PM EDT1,760.0065.000.000.000.00-100.00%
FCNCA240517P017700002024-04-25 2:30PM EDT1,770.0054.200.000.000.00--00.00%
FCNCA240517P017800002024-04-25 2:04PM EDT1,780.0049.000.000.000.00--00.00%
FCNCA240517P017900002024-04-25 3:43PM EDT1,790.0042.000.000.000.00--00.00%
FCNCA240517P018000002024-04-26 9:50AM EDT1,800.0074.300.000.000.00-100.00%
FCNCA240517P019000002023-10-26 9:38AM EDT1,900.00498.00457.40472.400.00--0308.27%
FCNCA240517P019200002024-04-25 9:32AM EDT1,920.00269.000.000.000.00--00.00%
FCNCA240517P019300002024-02-01 10:36AM EDT1,930.00424.00356.00365.500.00--0197.46%
FCNCA240517P019400002024-02-07 10:33AM EDT1,940.00460.000.000.000.00--00.00%
FCNCA240517P020000002024-01-26 10:39AM EDT2,000.00552.00464.60471.100.00-20249.05%
FCNCA240517P020500002024-01-26 10:39AM EDT2,050.00602.00514.50521.600.00-10261.45%
FCNCA240517P021000002024-01-26 10:39AM EDT2,100.00652.00564.50571.000.00-10272.77%
FCNCA240517P022000002024-02-07 10:35AM EDT2,200.00725.700.000.000.00-100.00%