$1869.60
21.791.18%
At close: -
$1869.60
0.000.00%
After Hours: Mar 7, 4:00 PM EDT
Comments
Loading...
First Citizens BancShares (FCNCA) ForecastNewsEarnings
First Citizens BancShares (FCNCA) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestFirst Citizens BancShares (NASDAQ:FCNCA) Stock, Option Chain
Option chain shows key data for First Citizens BancShares's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for First Citizens BancShares.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price644.7Jan 21, 2025
Change
00%
Bid290
Ask300.4
volume0
Intrest1
Strike
1580
1580
Last Price2.74Mar 07, 2025
Change
-
Bid1
Ask6
volume1
Intrest0
Last Price-
Change
-
Bid270
Ask280.8
volume0
Intrest0
Strike
1600
1600
Last Price3Mar 05, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest2
Last Price-
Change
-
Bid246
Ask265.9
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid0.05
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid226.5
Ask246
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid0.05
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid208
Ask227.8
volume0
Intrest0
Strike
1660
1660
Last Price4Mar 05, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest5
Last Price-
Change
-
Bid191.1
Ask203.7
volume0
Intrest0
Strike
1680
1680
Last Price2.05Mar 04, 2025
Change
00%
Bid0.4
Ask8.9
volume0
Intrest3
Last Price-
Change
-
Bid172.4
Ask184.3
volume0
Intrest0
Strike
1700
1700
Last Price10Mar 07, 2025
Change
0.151.48%
Bid1.75
Ask10
volume2
Intrest2
Last Price-
Change
-
Bid154.3
Ask167
volume0
Intrest0
Strike
1720
1720
Last Price-
Change
-
Bid3.6
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid136
Ask151.2
volume0
Intrest0
Strike
1740
1740
Last Price10.1Mar 05, 2025
Change
00%
Bid4.4
Ask14
volume0
Intrest3
Last Price-
Change
-
Bid118.5
Ask134.1
volume0
Intrest0
Strike
1760
1760
Last Price9.8Mar 05, 2025
Change
00%
Bid7.4
Ask17
volume0
Intrest1
Last Price-
Change
-
Bid102
Ask117.9
volume0
Intrest0
Strike
1780
1780
Last Price3.46Mar 03, 2025
Change
00%
Bid11.4
Ask21
volume0
Intrest1
Last Price92.06Mar 04, 2025
Change
00%
Bid89.9
Ask99.9
volume0
Intrest2
Strike
1800
1800
Last Price14Mar 04, 2025
Change
00%
Bid15.7
Ask25.2
volume0
Intrest4
Last Price77Mar 06, 2025
Change
00%
Bid76
Ask83
volume0
Intrest1
Strike
1820
1820
Last Price10.01Feb 25, 2025
Change
00%
Bid21
Ask31
volume0
Intrest2
Last Price64Mar 06, 2025
Change
00%
Bid62.8
Ask70
volume0
Intrest1
Strike
1840
1840
Last Price7.8Feb 24, 2025
Change
00%
Bid29.1
Ask36.7
volume0
Intrest2
Last Price32.6Mar 07, 2025
Change
50.360.68%
Bid50.1
Ask54.4
volume1
Intrest1
Strike
1860
1860
Last Price50Mar 04, 2025
Change
00%
Bid37
Ask44
volume0
Intrest2
Last Price-
Change
-
Bid39.8
Ask47
volume0
Intrest0
Strike
1880
1880
Last Price12Feb 24, 2025
Change
00%
Bid46
Ask54
volume0
Intrest2
Last Price16.45Mar 07, 2025
Change
18.5553%
Bid31.1
Ask38
volume1
Intrest2
Strike
1900
1900
Last Price83.9Mar 06, 2025
Change
00%
Bid57
Ask65
volume0
Intrest14
Last Price12.45Mar 07, 2025
Change
-
Bid23
Ask30.5
volume2
Intrest0
Strike
1920
1920
Last Price15.15Feb 21, 2025
Change
00%
Bid69
Ask77
volume0
Intrest1
Last Price12Mar 07, 2025
Change
6.8436.31%
Bid16
Ask23.4
volume1
Intrest2
Strike
1940
1940
Last Price90Mar 04, 2025
Change
00%
Bid84
Ask91
volume0
Intrest3
Last Price14.34Mar 06, 2025
Change
00%
Bid11
Ask18.9
volume0
Intrest5
Strike
1960
1960
Last Price104Mar 04, 2025
Change
00%
Bid99
Ask107
volume0
Intrest7
Last Price19Mar 04, 2025
Change
00%
Bid8
Ask14
volume0
Intrest2
Strike
1980
1980
Last Price94Mar 05, 2025
Change
00%
Bid113
Ask124.9
volume0
Intrest5
Last Price5.1Mar 07, 2025
Change
3.440%
Bid5.1
Ask10
volume3
Intrest5
Strike
2000
2000
Last Price154.87Mar 06, 2025
Change
00%
Bid130.7
Ask141.7
volume0
Intrest12
Last Price-
Change
-
Bid3
Ask11.5
volume0
Intrest0
Strike
2010
2010
Last Price-
Change
-
Bid139
Ask150.5
volume0
Intrest0
Last Price17Mar 04, 2025
Change
00%
Bid2
Ask10.9
volume0
Intrest3
Strike
2020
2020
Last Price37.29Feb 21, 2025
Change
00%
Bid146.2
Ask161
volume0
Intrest1
Last Price42Feb 25, 2025
Change
00%
Bid1
Ask10.2
volume0
Intrest2
Strike
2030
2030
Last Price18.09Feb 07, 2025
Change
00%
Bid155.2
Ask171
volume0
Intrest2
Last Price10Mar 05, 2025
Change
00%
Bid0.05
Ask9.6
volume0
Intrest7
Strike
2040
2040
Last Price141.1Mar 04, 2025
Change
00%
Bid164.3
Ask180
volume0
Intrest1
Last Price8.5Mar 05, 2025
Change
00%
Bid0.2
Ask6
volume0
Intrest6
Strike
2050
2050
Last Price82Feb 25, 2025
Change
00%
Bid174.5
Ask189
volume0
Intrest0
Last Price7.8Mar 05, 2025
Change
00%
Bid0.05
Ask8.6
volume0
Intrest5
Strike
2060
2060
Last Price63Feb 26, 2025
Change
00%
Bid184.1
Ask199
volume0
Intrest2
Last Price32Feb 25, 2025
Change
00%
Bid0.05
Ask8.3
volume0
Intrest2
Strike
2070
2070
Last Price58.4Feb 21, 2025
Change
00%
Bid193.3
Ask208.6
volume0
Intrest1
Last Price30.65Feb 26, 2025
Change
00%
Bid0.05
Ask8
volume0
Intrest2
Strike
2080
2080
Last Price88.8Feb 24, 2025
Change
00%
Bid201
Ask220
volume0
Intrest1
Last Price31.63Feb 26, 2025
Change
00%
Bid0.05
Ask7.2
volume0
Intrest4
Strike
2090
2090
Last Price-
Change
-
Bid211.7
Ask228.8
volume0
Intrest0
Last Price2.39Mar 07, 2025
Change
0.114.4%
Bid0.05
Ask6.9
volume1
Intrest8
Strike
2100
2100
Last Price39.6Feb 11, 2025
Change
00%
Bid225.1
Ask239.7
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask6.7
volume0
Intrest0
Strike
2110
2110
Last Price98Feb 27, 2025
Change
00%
Bid233.2
Ask249.7
volume0
Intrest0
Last Price24.7Feb 27, 2025
Change
00%
Bid0.05
Ask7.1
volume0
Intrest4
Strike
2120
2120
Last Price61.5Feb 14, 2025
Change
00%
Bid240
Ask259.8
volume0
Intrest2
Last Price13.42Feb 28, 2025
Change
00%
Bid0.05
Ask6.9
volume0
Intrest1
Strike
2130
2130
Last Price64.8Feb 14, 2025
Change
00%
Bid250
Ask268.6
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask6.8
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid260
Ask279
volume0
Intrest0
Last Price2.5Mar 04, 2025
Change
00%
Bid0.8
Ask6.7
volume0
Intrest4
Strike
2150
2150
Last Price-
Change
-
Bid270
Ask288
volume0
Intrest0
Last Price10.39Feb 25, 2025
Change
00%
Bid0.05
Ask6.5
volume0
Intrest2
Strike
2160
2160
Last Price-
Change
-
Bid280
Ask298
volume0
Intrest0
Last Price108Feb 07, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest4
Strike
2170
2170
Last Price-
Change
-
Bid290
Ask308
volume0
Intrest0
Last Price7.5Feb 25, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest4
Strike
2180
2180
Last Price93.7Feb 03, 2025
Change
00%
Bid300
Ask318
volume0
Intrest1
Last Price7.64Feb 28, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest3
Strike
2190
2190
Last Price357.6Mar 06, 2025
Change
00%
Bid314.4
Ask328
volume0
Intrest1
Last Price2.21Mar 04, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest13
Strike
2200
2200
Last Price367.6Mar 06, 2025
Change
00%
Bid324.3
Ask338
volume0
Intrest2
Last Price14.1Feb 24, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest1
Strike
2210
2210
Last Price366.85Mar 06, 2025
Change
00%
Bid334.4
Ask348
volume0
Intrest3
Last Price5Feb 25, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest1
Strike
2220
2220
Last Price-
Change
-
Bid340
Ask358
volume0
Intrest0
Last Price16.25Feb 20, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest2
Strike
2230
2230
Last Price-
Change
-
Bid350
Ask368
volume0
Intrest0
Last Price6Feb 24, 2025
Change
00%
Bid0.05
Ask5.9
volume0
Intrest7
Strike
2240
2240
Last Price407.1Mar 06, 2025
Change
00%
Bid364.3
Ask378
volume0
Intrest1
Last Price19.08Feb 14, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest2
Strike
2250
2250
Last Price417.1Mar 06, 2025
Change
00%
Bid374.2
Ask387.3
volume0
Intrest1
Last Price2.59Mar 06, 2025
Change
00%
Bid0.05
Ask5.8
volume0
Intrest3
Strike
2260
2260
Last Price410.4Mar 06, 2025
Change
00%
Bid384.2
Ask397.3
volume0
Intrest1
Last Price22.98Feb 12, 2025
Change
00%
Bid0.05
Ask5.7
volume0
Intrest0
Strike
2270
2270
Last Price109.9Feb 07, 2025
Change
00%
Bid390
Ask408
volume0
Intrest0
Last Price38.5Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2280
2280
Last Price-
Change
-
Bid400
Ask418
volume0
Intrest0
Last Price2Feb 25, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest62
Strike
2300
2300
Last Price-
Change
-
Bid420
Ask438
volume0
Intrest0
Last Price23.9Jan 28, 2025
Change
00%
Bid0.05
Ask5.6
volume0
Intrest0
Strike
2320
2320
Last Price100Jan 24, 2025
Change
00%
Bid440
Ask458
volume0
Intrest0
Last Price26.8Jan 28, 2025
Change
00%
Bid0.05
Ask5.5
volume0
Intrest0
Strike
2340
2340
Last Price-
Change
-
Bid460
Ask478
volume0
Intrest0
Last Price73Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2360
2360
Last Price-
Change
-
Bid480
Ask498
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid500
Ask518
volume0
Intrest0
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
2400
2400
Last Price-
Change
-
Bid520
Ask538
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
2420
2420
Last Price-
Change
-
Bid540
Ask558
volume0
Intrest0
Last Price0.95Mar 06, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest3
Strike
2440
2440
Last Price-
Change
-
Bid560
Ask578
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2460
2460
Last Price-
Change
-
Bid580
Ask598
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2480
2480
Last Price-
Change
-
Bid600
Ask618
volume0
Intrest0
Last Price1.5Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
2500
2500
Last Price-
Change
-
Bid620
Ask638
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2550
2550
Last Price-
Change
-
Bid670
Ask688
volume0
Intrest0
Last Price16.23Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2600
2600
Last Price-
Change
-
Bid720
Ask738
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2650
2650
Last Price-
Change
-
Bid770
Ask788
volume0
Intrest0
Last Price20Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2700
2700
Last Price-
Change
-
Bid820
Ask838
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2750
2750
Last Price-
Change
-
Bid870
Ask888
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2800
2800
Last Price-
Change
-
Bid920
Ask938
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2850
2850
Last Price458Jan 24, 2025
Change
00%
Bid970
Ask988
volume0
Intrest0
Last Price1Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Strike
2900
2900
Last Price508Jan 24, 2025
Change
00%
Bid1020
Ask1038
volume0
Intrest0