NasdaqGS - Delayed Quote • USD
First Citizens BancShares, Inc. (FCNCA)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240419C01060000 | 2/28/2024 3:16 PM | 1060 | 528.80 | 570.20 | 580.00 | 0.00 | 0.00% | - | 1 | 967.29% |
| FCNCA240419C01250000 | 2/27/2024 8:01 PM | 1250 | 342.20 | 381.00 | 390.10 | 0.00 | 0.00% | - | 1 | 687.49% |
| FCNCA240419C01300000 | 3/15/2024 1:37 PM | 1300 | 258.00 | 268.30 | 279.40 | 0.00 | 0.00% | - | 1 | 344.10% |
| FCNCA240419C01320000 | 2/23/2024 8:31 PM | 1320 | 226.60 | 284.00 | 290.70 | 0.00 | 0.00% | 1 | 1 | 476.98% |
| FCNCA240419C01330000 | 2/23/2024 8:31 PM | 1330 | 217.60 | 274.20 | 280.80 | 0.00 | 0.00% | 1 | 1 | 465.11% |
| FCNCA240419C01400000 | 4/4/2024 3:52 PM | 1400 | 208.56 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FCNCA240419C01500000 | 4/17/2024 7:57 PM | 1500 | 54.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCNCA240419C01510000 | 4/15/2024 1:36 PM | 1510 | 84.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCNCA240419C01520000 | 4/15/2024 1:36 PM | 1520 | 76.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FCNCA240419C01530000 | 4/18/2024 1:35 PM | 1530 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FCNCA240419C01540000 | 4/17/2024 1:53 PM | 1540 | 29.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FCNCA240419C01550000 | 4/18/2024 1:41 PM | 1550 | 21.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 72 | 0.00% |
| FCNCA240419C01560000 | 4/18/2024 5:10 PM | 1560 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 3.13% |
| FCNCA240419C01570000 | 4/18/2024 1:35 PM | 1570 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 6.25% |
| FCNCA240419C01580000 | 4/17/2024 5:14 PM | 1580 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 6.25% |
| FCNCA240419C01590000 | 3/25/2024 1:38 PM | 1590 | 61.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 12.50% |
| FCNCA240419C01600000 | 4/17/2024 1:59 PM | 1600 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 12.50% |
| FCNCA240419C01610000 | 4/18/2024 1:56 PM | 1610 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 12.50% |
| FCNCA240419C01620000 | 4/18/2024 5:06 PM | 1620 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 12.50% |
| FCNCA240419C01630000 | 4/5/2024 3:14 PM | 1630 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| FCNCA240419C01640000 | 4/18/2024 2:23 PM | 1640 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| FCNCA240419C01650000 | 4/10/2024 4:13 PM | 1650 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 25.00% |
| FCNCA240419C01660000 | 4/15/2024 6:47 PM | 1660 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| FCNCA240419C01670000 | 4/15/2024 6:47 PM | 1670 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| FCNCA240419C01680000 | 4/8/2024 7:48 PM | 1680 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 25.00% |
| FCNCA240419C01690000 | 4/8/2024 5:04 PM | 1690 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| FCNCA240419C01700000 | 4/16/2024 6:42 PM | 1700 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| FCNCA240419C01710000 | 4/18/2024 6:19 PM | 1710 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| FCNCA240419C01720000 | 4/12/2024 3:17 PM | 1720 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419C01730000 | 4/11/2024 2:15 PM | 1730 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 30 | 50.00% |
| FCNCA240419C01750000 | 4/9/2024 3:12 PM | 1750 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419C01760000 | 3/28/2024 3:28 PM | 1760 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419C01770000 | 3/19/2024 7:45 PM | 1770 | 2.00 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 100.49% |
| FCNCA240419C01800000 | 4/5/2024 3:19 PM | 1800 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| FCNCA240419C01820000 | 3/28/2024 1:41 PM | 1820 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| FCNCA240419C01870000 | 4/4/2024 5:41 PM | 1870 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419C01920000 | 2/27/2024 3:51 PM | 1920 | 1.50 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 157.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA240419P01000000 | 3/26/2024 7:14 PM | 1000 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 31 | 50.00% |
| FCNCA240419P01020000 | 3/6/2024 6:05 PM | 1020 | 0.65 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 287.50% |
| FCNCA240419P01040000 | 3/18/2024 4:26 PM | 1040 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 5 | 283.40% |
| FCNCA240419P01050000 | 2/28/2024 7:22 PM | 1050 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 269.14% |
| FCNCA240419P01070000 | 3/7/2024 5:11 PM | 1070 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 257.42% |
| FCNCA240419P01090000 | 2/23/2024 5:20 PM | 1090 | 0.95 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 6 | 249.22% |
| FCNCA240419P01100000 | 3/14/2024 5:09 PM | 1100 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 239.65% |
| FCNCA240419P01200000 | 3/26/2024 7:27 PM | 1200 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| FCNCA240419P01250000 | 4/1/2024 3:51 PM | 1250 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| FCNCA240419P01270000 | 3/18/2024 3:06 PM | 1270 | 1.25 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 148.83% |
| FCNCA240419P01300000 | 3/19/2024 1:54 PM | 1300 | 2.00 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 131.06% |
| FCNCA240419P01310000 | 4/4/2024 4:36 PM | 1310 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| FCNCA240419P01330000 | 3/11/2024 3:33 PM | 1330 | 7.20 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 124.22% |
| FCNCA240419P01350000 | 3/28/2024 3:10 PM | 1350 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419P01360000 | 4/16/2024 3:29 PM | 1360 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 50.00% |
| FCNCA240419P01370000 | 4/5/2024 3:47 PM | 1370 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| FCNCA240419P01380000 | 3/28/2024 2:57 PM | 1380 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| FCNCA240419P01400000 | 4/17/2024 1:40 PM | 1400 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| FCNCA240419P01410000 | 3/28/2024 3:31 PM | 1410 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| FCNCA240419P01420000 | 3/20/2024 7:37 PM | 1420 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| FCNCA240419P01430000 | 4/18/2024 2:24 PM | 1430 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| FCNCA240419P01450000 | 4/12/2024 1:54 PM | 1450 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| FCNCA240419P01460000 | 4/8/2024 3:26 PM | 1460 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| FCNCA240419P01470000 | 4/15/2024 5:21 PM | 1470 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 15 | 25.00% |
| FCNCA240419P01480000 | 4/15/2024 3:57 PM | 1480 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 32 | 25.00% |
| FCNCA240419P01490000 | 4/10/2024 2:03 PM | 1490 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| FCNCA240419P01500000 | 4/16/2024 5:13 PM | 1500 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 8 | 12.50% |
| FCNCA240419P01520000 | 4/12/2024 4:31 PM | 1520 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 6.25% |
| FCNCA240419P01530000 | 4/18/2024 5:52 PM | 1530 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 6.25% |
| FCNCA240419P01540000 | 4/18/2024 5:52 PM | 1540 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 3.13% |
| FCNCA240419P01550000 | 4/18/2024 7:36 PM | 1550 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 0.78% |
| FCNCA240419P01560000 | 4/18/2024 4:43 PM | 1560 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| FCNCA240419P01570000 | 4/18/2024 5:27 PM | 1570 | 34.18 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| FCNCA240419P01580000 | 4/18/2024 5:27 PM | 1580 | 43.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| FCNCA240419P01590000 | 4/18/2024 4:54 PM | 1590 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| FCNCA240419P01600000 | 4/16/2024 1:43 PM | 1600 | 86.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| FCNCA240419P01610000 | 3/27/2024 4:40 PM | 1610 | 37.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FCNCA240419P01620000 | 4/1/2024 6:53 PM | 1620 | 39.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| FCNCA240419P01630000 | 4/11/2024 2:02 PM | 1630 | 58.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCNCA240419P01640000 | 4/9/2024 1:42 PM | 1640 | 37.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCNCA240419P01650000 | 4/8/2024 5:04 PM | 1650 | 34.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| FCNCA240419P01660000 | 3/28/2024 4:22 PM | 1660 | 47.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FCNCA240419P01690000 | 4/9/2024 3:40 PM | 1690 | 95.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCNCA240419P01810000 | 3/22/2024 1:41 PM | 1810 | 204.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EWBC East West Bancorp, Inc.
71.80
+0.34%
CUBI Customers Bancorp, Inc.
46.83
+0.86%
SIVBQ SVB Financial Group
0.0510
+2.00%
CFG Citizens Financial Group, Inc.
32.90
-0.36%
WAL Western Alliance Bancorporation
55.74
+0.45%
SBNY Signature Bank
3.4500
+4.55%
KB KB Financial Group Inc.
45.88
+0.42%
IBN ICICI Bank Limited
25.43
-0.78%
FBNC First Bancorp
31.26
+0.90%
FFIN First Financial Bankshares, Inc.
28.80
+0.52%