$2130.51
59.572.88%
At close: -
$2130.51
0.000.00%
After Hours: Dec 20, 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 Price-
Change
-
Bid1282.6
Ask1297.4
volume0
Intrest0
Strike
840
840
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest203
Last Price-
Change
-
Bid1262.2
Ask1277.2
volume0
Intrest0
Strike
860
860
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest123
Last Price-
Change
-
Bid1242.7
Ask1257.5
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1222.7
Ask1237.6
volume0
Intrest0
Strike
900
900
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest53
Last Price-
Change
-
Bid1203.4
Ask1218
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1183.9
Ask1198
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1163.2
Ask1178
volume0
Intrest0
Strike
960
960
Last Price1.45Aug 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid1142.1
Ask1157.9
volume0
Intrest0
Strike
980
980
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Last Price1008.6Jul 25, 2024
Change
00%
Bid1124
Ask1138
volume0
Intrest1
Strike
1000
1000
Last Price0.8Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid1102.4
Ask1118
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1084.6
Ask1098
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1064.4
Ask1079.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1043.6
Ask1058.4
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1023.6
Ask1038.4
volume0
Intrest0
Strike
1100
1100
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid1004.7
Ask1019.6
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid983.4
Ask998.4
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid964
Ask978.8
volume0
Intrest0
Strike
1160
1160
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid942.9
Ask958.7
volume0
Intrest0
Strike
1180
1180
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid924.2
Ask938.9
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid904.2
Ask919
volume0
Intrest0
Strike
1220
1220
Last Price1.63Nov 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid884.1
Ask898.9
volume0
Intrest0
Strike
1240
1240
Last Price0.16Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid862.2
Ask879.2
volume0
Intrest0
Strike
1260
1260
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid843.9
Ask858.9
volume0
Intrest0
Strike
1280
1280
Last Price6.37Oct 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price678.8Sep 23, 2024
Change
00%
Bid823.4
Ask840
volume0
Intrest0
Strike
1300
1300
Last Price7.95Jul 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid803.2
Ask819.3
volume0
Intrest0
Strike
1320
1320
Last Price5.25Sep 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid784.1
Ask799.5
volume0
Intrest0
Strike
1340
1340
Last Price21.3Jul 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid764.9
Ask779.5
volume0
Intrest0
Strike
1360
1360
Last Price0.45Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid744.4
Ask759.3
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price631.6Aug 13, 2024
Change
00%
Bid725.4
Ask740
volume0
Intrest1
Strike
1400
1400
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price437.5Sep 10, 2024
Change
00%
Bid702.1
Ask718.7
volume0
Intrest1
Strike
1420
1420
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid685.7
Ask700
volume0
Intrest0
Strike
1440
1440
Last Price7.75Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price503.1Sep 09, 2024
Change
00%
Bid664.5
Ask679.5
volume0
Intrest1
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid644.5
Ask659.8
volume0
Intrest0
Strike
1480
1480
Last Price0.52Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid624.6
Ask639.5
volume0
Intrest0
Strike
1500
1500
Last Price9.81Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price359.6Sep 10, 2024
Change
00%
Bid606.7
Ask621.6
volume0
Intrest1
Strike
1520
1520
Last Price0.65Nov 26, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest1
Last Price492.4Aug 02, 2024
Change
00%
Bid585.6
Ask599.5
volume0
Intrest1
Strike
1540
1540
Last Price20.1Aug 13, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest2
Last Price414.7Sep 06, 2024
Change
00%
Bid565.5
Ask580.2
volume0
Intrest1
Strike
1560
1560
Last Price91.1Jun 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid546.8
Ask561.7
volume0
Intrest0
Strike
1580
1580
Last Price25.74Oct 24, 2024
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price543.1Jul 31, 2024
Change
00%
Bid526.2
Ask540.7
volume0
Intrest1
Strike
1600
1600
Last Price1.14Dec 12, 2024
Change
00%
Bid0.05
Ask1.05
volume0
Intrest4
Last Price363.8Sep 06, 2024
Change
00%
Bid506.1
Ask520.9
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price547.6Dec 10, 2024
Change
00%
Bid484.9
Ask501.1
volume0
Intrest2
Strike
1640
1640
Last Price62Sep 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid467.7
Ask482
volume0
Intrest0
Strike
1660
1660
Last Price142Jun 21, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid446.9
Ask460.7
volume0
Intrest0
Strike
1680
1680
Last Price3Nov 18, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Last Price128.7Jun 21, 2024
Change
00%
Bid427.1
Ask441
volume0
Intrest1
Strike
1700
1700
Last Price2.3Dec 16, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest20
Last Price-
Change
-
Bid407.8
Ask422.3
volume0
Intrest0
Strike
1720
1720
Last Price3.05Dec 19, 2024
Change
00%
Bid1.3
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid386.6
Ask401.1
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid369.7
Ask381.6
volume0
Intrest0
Strike
1760
1760
Last Price88.7Oct 02, 2024
Change
00%
Bid0.2
Ask3
volume0
Intrest1
Last Price-
Change
-
Bid350.1
Ask362.1
volume0
Intrest0
Strike
1780
1780
Last Price4Dec 20, 2024
Change
91.795.82%
Bid1.2
Ask8.5
volume1
Intrest13
Last Price-
Change
-
Bid330.6
Ask342.7
volume0
Intrest0
Strike
1800
1800
Last Price5.85Dec 19, 2024
Change
00%
Bid2.95
Ask10
volume0
Intrest4
Last Price-
Change
-
Bid308.8
Ask323.3
volume0
Intrest0
Strike
1820
1820
Last Price-
Change
-
Bid3.5
Ask10
volume0
Intrest0
Last Price163.9Oct 25, 2024
Change
00%
Bid288.7
Ask306.8
volume0
Intrest1
Strike
1840
1840
Last Price5Dec 06, 2024
Change
00%
Bid1.2
Ask11
volume0
Intrest1
Last Price159.42Jul 17, 2024
Change
00%
Bid271
Ask287.8
volume0
Intrest1
Strike
1860
1860
Last Price11.3Nov 15, 2024
Change
00%
Bid5
Ask11.3
volume0
Intrest1
Last Price448.91Nov 21, 2024
Change
00%
Bid251.3
Ask269.3
volume0
Intrest1
Strike
1880
1880
Last Price108.1Aug 08, 2024
Change
00%
Bid6.1
Ask12
volume0
Intrest1
Last Price468.28Nov 22, 2024
Change
00%
Bid235.9
Ask250
volume0
Intrest2
Strike
1900
1900
Last Price11.19Dec 18, 2024
Change
00%
Bid7.5
Ask9.3
volume0
Intrest31
Last Price159.9Oct 04, 2024
Change
00%
Bid217.1
Ask232
volume0
Intrest5
Strike
1920
1920
Last Price11.56Dec 20, 2024
Change
111.4490.6%
Bid9.2
Ask15
volume1
Intrest3
Last Price225.24Dec 10, 2024
Change
00%
Bid200.3
Ask214
volume0
Intrest6
Strike
1940
1940
Last Price12.78Dec 20, 2024
Change
9.743.15%
Bid11.2
Ask13.3
volume1
Intrest7
Last Price96Nov 04, 2024
Change
00%
Bid182.2
Ask195
volume0
Intrest2
Strike
1960
1960
Last Price17.5Dec 20, 2024
Change
9.635.42%
Bid9.2
Ask17.9
volume2
Intrest2
Last Price164Aug 22, 2024
Change
00%
Bid165.5
Ask179.4
volume0
Intrest1
Strike
1980
1980
Last Price30.55Dec 19, 2024
Change
00%
Bid11.9
Ask21.2
volume0
Intrest9
Last Price149.55Dec 20, 2024
Change
28.5523.6%
Bid148.8
Ask162
volume1
Intrest9
Strike
2000
2000
Last Price27.95Dec 16, 2024
Change
00%
Bid17
Ask25.7
volume0
Intrest42
Last Price97Oct 30, 2024
Change
00%
Bid133.9
Ask147
volume0
Intrest1
Strike
2020
2020
Last Price32.9Dec 20, 2024
Change
1734.07%
Bid20.3
Ask29.6
volume1
Intrest6
Last Price-
Change
-
Bid119.2
Ask132
volume0
Intrest0
Strike
2040
2040
Last Price35.3Dec 20, 2024
Change
6.816.15%
Bid28.5
Ask32.7
volume3
Intrest1
Last Price-
Change
-
Bid112.1
Ask125.4
volume0
Intrest0
Strike
2050
2050
Last Price34.82Dec 20, 2024
Change
26.9643.64%
Bid28.4
Ask35.6
volume2
Intrest2
Last Price56Oct 24, 2024
Change
00%
Bid105.4
Ask118
volume0
Intrest0
Strike
2060
2060
Last Price60Dec 19, 2024
Change
00%
Bid32
Ask41
volume0
Intrest1
Last Price92.1Dec 20, 2024
Change
3.94.06%
Bid98.5
Ask108
volume1
Intrest1
Strike
2070
2070
Last Price-
Change
-
Bid35
Ask44.2
volume0
Intrest0
Last Price198.63Dec 02, 2024
Change
00%
Bid91.9
Ask101
volume0
Intrest2
Strike
2080
2080
Last Price66.9Dec 19, 2024
Change
00%
Bid38
Ask45.6
volume0
Intrest1
Last Price-
Change
-
Bid87.2
Ask95
volume0
Intrest0
Strike
2090
2090
Last Price98.63Dec 18, 2024
Change
00%
Bid42
Ask50.9
volume0
Intrest2
Last Price76.5Dec 20, 2024
Change
6.59.29%
Bid81.1
Ask89
volume2
Intrest32
Strike
2100
2100
Last Price54.79Dec 20, 2024
Change
10.1115.58%
Bid46
Ask54.7
volume3
Intrest9
Last Price82.5Dec 16, 2024
Change
00%
Bid75.2
Ask83
volume0
Intrest1
Strike
2110
2110
Last Price-
Change
-
Bid51.3
Ask57.6
volume0
Intrest0
Last Price65Dec 17, 2024
Change
00%
Bid69.1
Ask77
volume0
Intrest6
Strike
2120
2120
Last Price64.6Dec 20, 2024
Change
-
Bid53.5
Ask61.6
volume5
Intrest0
Last Price64.6Dec 17, 2024
Change
00%
Bid63.7
Ask72
volume0
Intrest1
Strike
2130
2130
Last Price68.3Dec 20, 2024
Change
31.731.7%
Bid58.7
Ask68.1
volume2
Intrest2
Last Price-
Change
-
Bid59.3
Ask68.6
volume0
Intrest0
Strike
2140
2140
Last Price68.76Dec 20, 2024
Change
3.655.04%
Bid64.6
Ask71.4
volume2
Intrest7
Last Price88.41Dec 04, 2024
Change
00%
Bid54.6
Ask63.1
volume0
Intrest1
Strike
2150
2150
Last Price-
Change
-
Bid69
Ask76.7
volume0
Intrest0
Last Price214.1Nov 26, 2024
Change
00%
Bid48.5
Ask57
volume0
Intrest1
Strike
2160
2160
Last Price-
Change
-
Bid74.5
Ask82.9
volume0
Intrest0
Last Price48.18Dec 20, 2024
Change
24.9234.09%
Bid46
Ask53
volume1
Intrest1
Strike
2170
2170
Last Price81.7Dec 10, 2024
Change
00%
Bid80.4
Ask88
volume0
Intrest2
Last Price68Dec 10, 2024
Change
00%
Bid42.1
Ask49
volume0
Intrest4
Strike
2180
2180
Last Price70Dec 04, 2024
Change
00%
Bid86
Ask95.5
volume0
Intrest1
Last Price53Dec 11, 2024
Change
00%
Bid38.6
Ask43.8
volume0
Intrest1
Strike
2190
2190
Last Price59.15Dec 02, 2024
Change
00%
Bid93
Ask101
volume0
Intrest1
Last Price39Dec 20, 2024
Change
17.9685.36%
Bid34.9
Ask42
volume1
Intrest8
Strike
2200
2200
Last Price108.75Dec 10, 2024
Change
00%
Bid99
Ask108.5
volume0
Intrest6
Last Price40.38Dec 11, 2024
Change
00%
Bid32.2
Ask39
volume0
Intrest1
Strike
2210
2210
Last Price79Dec 03, 2024
Change
00%
Bid105.6
Ask115.5
volume0
Intrest2
Last Price22.65Dec 18, 2024
Change
00%
Bid29.4
Ask33.3
volume0
Intrest4
Strike
2220
2220
Last Price124.1Nov 06, 2024
Change
00%
Bid110.6
Ask125.2
volume0
Intrest1
Last Price81.4Dec 03, 2024
Change
00%
Bid26.8
Ask30.5
volume0
Intrest2
Strike
2230
2230
Last Price-
Change
-
Bid117.3
Ask133
volume0
Intrest0
Last Price13.26Dec 19, 2024
Change
00%
Bid24.5
Ask31
volume0
Intrest3
Strike
2240
2240
Last Price105.12Dec 03, 2024
Change
00%
Bid127.1
Ask141
volume0
Intrest1
Last Price22.4Dec 16, 2024
Change
00%
Bid22.3
Ask25.6
volume0
Intrest62
Strike
2250
2250
Last Price87.7Dec 02, 2024
Change
00%
Bid134
Ask148
volume0
Intrest1
Last Price15.65Dec 18, 2024
Change
00%
Bid17.7
Ask23.4
volume0
Intrest2
Strike
2260
2260
Last Price58.63Nov 26, 2024
Change
00%
Bid141.4
Ask156.2
volume0
Intrest22
Last Price75Dec 02, 2024
Change
00%
Bid18.2
Ask21.3
volume0
Intrest3
Strike
2270
2270
Last Price-
Change
-
Bid150
Ask164.8
volume0
Intrest0
Last Price13Dec 18, 2024
Change
00%
Bid16.9
Ask19.7
volume0
Intrest2
Strike
2280
2280
Last Price-
Change
-
Bid158
Ask172.5
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask18
volume0
Intrest0
Strike
2290
2290
Last Price-
Change
-
Bid167
Ask181.5
volume0
Intrest0
Last Price13.18Dec 20, 2024
Change
1.7815.61%
Bid13.9
Ask16.5
volume2
Intrest8
Strike
2300
2300
Last Price194.95Dec 11, 2024
Change
00%
Bid176
Ask190.2
volume0
Intrest5
Last Price-
Change
-
Bid12.6
Ask15.2
volume0
Intrest0
Strike
2310
2310
Last Price118.2Dec 02, 2024
Change
00%
Bid184
Ask198.3
volume0
Intrest1
Last Price14.6Dec 18, 2024
Change
00%
Bid11.7
Ask13.9
volume0
Intrest1
Strike
2320
2320
Last Price95Dec 02, 2024
Change
00%
Bid194.9
Ask207
volume0
Intrest1
Last Price43.6Dec 05, 2024
Change
00%
Bid6
Ask11.7
volume0
Intrest1
Strike
2340
2340
Last Price92.7Nov 26, 2024
Change
00%
Bid212.9
Ask225
volume0
Intrest3
Last Price95Nov 27, 2024
Change
00%
Bid4
Ask9.9
volume0
Intrest1
Strike
2360
2360
Last Price100.8Nov 22, 2024
Change
00%
Bid231.1
Ask246
volume0
Intrest2
Last Price33.7Dec 02, 2024
Change
00%
Bid2.8
Ask8.4
volume0
Intrest3
Strike
2380
2380
Last Price-
Change
-
Bid249.7
Ask262.8
volume0
Intrest0
Last Price10Dec 11, 2024
Change
00%
Bid2.4
Ask7.1
volume0
Intrest6
Strike
2400
2400
Last Price-
Change
-
Bid268.8
Ask282.1
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask6
volume0
Intrest0
Strike
2420
2420
Last Price254Nov 06, 2024
Change
00%
Bid288.6
Ask301.7
volume0
Intrest1
Last Price4.8Dec 20, 2024
Change
0.59.43%
Bid3.7
Ask5.1
volume1
Intrest1
Strike
2440
2440
Last Price-
Change
-
Bid308.2
Ask321.4
volume0
Intrest0
Last Price4.5Dec 17, 2024
Change
00%
Bid3
Ask4.3
volume0
Intrest4
Strike
2460
2460
Last Price-
Change
-
Bid326
Ask341.5
volume0
Intrest0
Last Price3.9Dec 18, 2024
Change
00%
Bid2.45
Ask3.7
volume0
Intrest1
Strike
2480
2480
Last Price-
Change
-
Bid345.7
Ask360.7
volume0
Intrest0
Last Price3.35Dec 17, 2024
Change
00%
Bid0.1
Ask3.2
volume0
Intrest10
Strike
2500
2500
Last Price213.75Nov 29, 2024
Change
00%
Bid364.6
Ask381.1
volume0
Intrest0
Last Price1.7Dec 20, 2024
Change
-
Bid0.1
Ask2.1
volume1
Intrest0
Strike
2550
2550
Last Price-
Change
-
Bid415.1
Ask431
volume0
Intrest0
Last Price15Nov 06, 2024
Change
00%
Bid0.55
Ask1.45
volume0
Intrest5
Strike
2600
2600
Last Price-
Change
-
Bid464
Ask480.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
2650
2650
Last Price-
Change
-
Bid517.6
Ask531.1
volume0
Intrest0
Last Price3.25Dec 05, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest2
Strike
2700
2700
Last Price-
Change
-
Bid567.6
Ask581.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
2750
2750
Last Price-
Change
-
Bid617.6
Ask631.1
volume0
Intrest0
Last Price0.35Dec 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Strike
2800
2800
Last Price-
Change
-
Bid667.6
Ask681.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
2850
2850
Last Price-
Change
-
Bid714.6
Ask731.1
volume0
Intrest0
Last Price4.7Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
2900
2900
Last Price-
Change
-
Bid767.6
Ask781.1
volume0
Intrest0
Last Price0.22Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
3000
3000
Last Price1120Oct 24, 2024
Change
00%
Bid867.6
Ask881.1
volume0
Intrest0