$1561.69
-44.48-2.77%
At close: -
$1561.69
0.000.00%
After Hours: 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
-
Bid220
Ask237.3
volume0
Intrest0
Strike
1360
1360
Last Price27Apr 07, 2025
Change
00%
Bid19
Ask27.3
volume0
Intrest1
Last Price285.9Apr 07, 2025
Change
00%
Bid212
Ask229.6
volume0
Intrest1
Strike
1370
1370
Last Price-
Change
-
Bid21
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask221.8
volume0
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid21.9
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid196.6
Ask211
volume0
Intrest0
Strike
1390
1390
Last Price-
Change
-
Bid24.9
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid188.6
Ask203
volume0
Intrest0
Strike
1400
1400
Last Price8.5Apr 08, 2025
Change
16.666.14%
Bid25.7
Ask34
volume2
Intrest3
Last Price-
Change
-
Bid180.7
Ask195
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid27.7
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid172
Ask187.2
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid29.6
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid164
Ask179.3
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid32.3
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask172.7
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid34.5
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid149
Ask163.8
volume0
Intrest0
Strike
1450
1450
Last Price-
Change
-
Bid37
Ask46.6
volume0
Intrest0
Last Price-
Change
-
Bid142
Ask157.1
volume0
Intrest0
Strike
1460
1460
Last Price59.5Apr 07, 2025
Change
00%
Bid39.6
Ask48
volume0
Intrest1
Last Price-
Change
-
Bid136.1
Ask149.6
volume0
Intrest0
Strike
1470
1470
Last Price-
Change
-
Bid42.6
Ask51
volume0
Intrest0
Last Price131.8Apr 04, 2025
Change
00%
Bid129.1
Ask143
volume0
Intrest1
Strike
1480
1480
Last Price34.5Apr 08, 2025
Change
6.0921.44%
Bid45.3
Ask54
volume1
Intrest15
Last Price-
Change
-
Bid122.2
Ask136
volume0
Intrest0
Strike
1490
1490
Last Price-
Change
-
Bid48.6
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask127.5
volume0
Intrest0
Strike
1500
1500
Last Price17.3Apr 08, 2025
Change
7.229.39%
Bid51.8
Ask60
volume3
Intrest11
Last Price-
Change
-
Bid107
Ask120.2
volume0
Intrest0
Strike
1510
1510
Last Price-
Change
-
Bid55.4
Ask63
volume0
Intrest0
Last Price109Apr 04, 2025
Change
00%
Bid101
Ask116.1
volume0
Intrest1
Strike
1520
1520
Last Price69.51Apr 04, 2025
Change
00%
Bid58.6
Ask67.3
volume0
Intrest3
Last Price-
Change
-
Bid96.9
Ask106.8
volume0
Intrest0
Strike
1530
1530
Last Price46.8Apr 07, 2025
Change
00%
Bid62.6
Ask70
volume0
Intrest1
Last Price109Apr 07, 2025
Change
00%
Bid90.9
Ask100
volume0
Intrest3
Strike
1540
1540
Last Price49.9Apr 07, 2025
Change
00%
Bid65.8
Ask74
volume0
Intrest7
Last Price101Apr 07, 2025
Change
00%
Bid84.9
Ask94
volume0
Intrest1
Strike
1550
1550
Last Price52.4Apr 07, 2025
Change
00%
Bid70.4
Ask78
volume0
Intrest9
Last Price80Apr 08, 2025
Change
2523.81%
Bid78.7
Ask88
volume1
Intrest6
Strike
1560
1560
Last Price69Apr 07, 2025
Change
00%
Bid73.9
Ask82
volume0
Intrest3
Last Price-
Change
-
Bid73
Ask82
volume0
Intrest0
Strike
1570
1570
Last Price-
Change
-
Bid79.3
Ask87.4
volume0
Intrest0
Last Price88Apr 07, 2025
Change
00%
Bid68
Ask77
volume0
Intrest3
Strike
1580
1580
Last Price84.6Apr 08, 2025
Change
1.72.05%
Bid83.6
Ask91
volume12
Intrest11
Last Price-
Change
-
Bid62.3
Ask72
volume0
Intrest0
Strike
1590
1590
Last Price-
Change
-
Bid88.4
Ask96.9
volume0
Intrest0
Last Price60Apr 08, 2025
Change
16.521.57%
Bid57
Ask66.5
volume1
Intrest2
Strike
1600
1600
Last Price65Apr 07, 2025
Change
00%
Bid93.5
Ask101.7
volume0
Intrest13
Last Price-
Change
-
Bid52.5
Ask61.9
volume0
Intrest0
Strike
1610
1610
Last Price-
Change
-
Bid98.1
Ask106.8
volume0
Intrest0
Last Price72.5Apr 07, 2025
Change
00%
Bid47.6
Ask56.9
volume0
Intrest3
Strike
1620
1620
Last Price101.6Apr 08, 2025
Change
57.44130.07%
Bid101.4
Ask114.4
volume14
Intrest51
Last Price-
Change
-
Bid43.9
Ask53
volume0
Intrest0
Strike
1630
1630
Last Price-
Change
-
Bid105.7
Ask119
volume0
Intrest0
Last Price90Apr 08, 2025
Change
3460.71%
Bid39
Ask48.5
volume1
Intrest2
Strike
1640
1640
Last Price84Apr 07, 2025
Change
00%
Bid111.7
Ask125
volume0
Intrest0
Last Price39Apr 07, 2025
Change
00%
Bid32
Ask40.9
volume0
Intrest1
Strike
1660
1660
Last Price94Apr 07, 2025
Change
00%
Bid124.3
Ask138
volume0
Intrest3
Last Price52Apr 08, 2025
Change
818.18%
Bid25.5
Ask34.8
volume2
Intrest2
Strike
1680
1680
Last Price73.5Apr 08, 2025
Change
58.86402.05%
Bid139.2
Ask151
volume1
Intrest1
Last Price52Apr 08, 2025
Change
39.6319.35%
Bid20.5
Ask28.8
volume2
Intrest2
Strike
1700
1700
Last Price100Apr 07, 2025
Change
00%
Bid152.6
Ask166
volume0
Intrest5
Last Price42.6Apr 08, 2025
Change
24.9140.68%
Bid15.3
Ask24
volume4
Intrest4
Strike
1720
1720
Last Price12.33Mar 28, 2025
Change
00%
Bid168.9
Ask181
volume0
Intrest7
Last Price18Apr 07, 2025
Change
00%
Bid11.9
Ask21
volume0
Intrest4
Strike
1740
1740
Last Price171Apr 07, 2025
Change
00%
Bid184.4
Ask198
volume0
Intrest5
Last Price21.3Apr 08, 2025
Change
12.3136.67%
Bid9.5
Ask16.1
volume1
Intrest9
Strike
1760
1760
Last Price14Mar 26, 2025
Change
00%
Bid200
Ask214
volume0
Intrest12
Last Price10Apr 08, 2025
Change
7.743.5%
Bid6.9
Ask14
volume2
Intrest3
Strike
1780
1780
Last Price234Apr 04, 2025
Change
00%
Bid217.8
Ask234
volume0
Intrest6
Last Price12.9Apr 08, 2025
Change
6.2794.57%
Bid5.1
Ask12.2
volume4
Intrest11
Strike
1800
1800
Last Price107Apr 03, 2025
Change
00%
Bid235
Ask252
volume0
Intrest9
Last Price16.9Apr 03, 2025
Change
00%
Bid4
Ask12.4
volume0
Intrest4
Strike
1820
1820
Last Price240Apr 07, 2025
Change
00%
Bid254.9
Ask270
volume0
Intrest35
Last Price11Apr 08, 2025
Change
457.14%
Bid1.95
Ask10
volume1
Intrest8
Strike
1840
1840
Last Price118.7Apr 03, 2025
Change
00%
Bid273.7
Ask288
volume0
Intrest6
Last Price44Mar 28, 2025
Change
00%
Bid1.1
Ask9.8
volume0
Intrest23
Strike
1860
1860
Last Price65.5Mar 28, 2025
Change
00%
Bid290.9
Ask308
volume0
Intrest10
Last Price4.2Apr 08, 2025
Change
119.23%
Bid0.4
Ask9
volume1
Intrest15
Strike
1880
1880
Last Price270.04Apr 07, 2025
Change
00%
Bid309.1
Ask326
volume0
Intrest4
Last Price2Apr 04, 2025
Change
00%
Bid1.45
Ask8.5
volume0
Intrest13
Strike
1900
1900
Last Price58.4Mar 26, 2025
Change
00%
Bid329.7
Ask346
volume0
Intrest6
Last Price18.57Apr 02, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
1910
1910
Last Price80.45Mar 31, 2025
Change
00%
Bid338
Ask356
volume0
Intrest5
Last Price45.4Mar 25, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest30
Strike
1920
1920
Last Price412.22Apr 04, 2025
Change
00%
Bid347
Ask366
volume0
Intrest2
Last Price25Mar 28, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest3
Strike
1930
1930
Last Price332Apr 07, 2025
Change
00%
Bid360.5
Ask375.5
volume0
Intrest0
Last Price26Mar 25, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest2
Strike
1940
1940
Last Price-
Change
-
Bid368
Ask386
volume0
Intrest0
Last Price10Apr 01, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest4
Strike
1950
1950
Last Price329.5Apr 07, 2025
Change
00%
Bid378.8
Ask396
volume0
Intrest2
Last Price10.35Apr 02, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
1960
1960
Last Price104.8Mar 19, 2025
Change
00%
Bid388
Ask405.9
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Strike
1970
1970
Last Price-
Change
-
Bid398.3
Ask416
volume0
Intrest0
Last Price0.9Apr 04, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
1980
1980
Last Price326.9Apr 03, 2025
Change
00%
Bid407.9
Ask426
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask6.8
volume0
Intrest0
Strike
1990
1990
Last Price-
Change
-
Bid417.8
Ask436
volume0
Intrest0
Last Price2.45Apr 07, 2025
Change
00%
Bid0.1
Ask5
volume0
Intrest9
Strike
2000
2000
Last Price347.7Apr 03, 2025
Change
00%
Bid427.6
Ask445.6
volume0
Intrest2
Last Price1Apr 04, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest2
Strike
2010
2010
Last Price-
Change
-
Bid437
Ask455.5
volume0
Intrest0
Last Price4.4Mar 31, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest2
Strike
2020
2020
Last Price388.35Apr 03, 2025
Change
00%
Bid447.8
Ask466
volume0
Intrest1
Last Price81.2Feb 26, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
2030
2030
Last Price398.4Apr 03, 2025
Change
00%
Bid458
Ask476
volume0
Intrest0
Last Price88Feb 27, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest1
Strike
2040
2040
Last Price-
Change
-
Bid467.7
Ask486
volume0
Intrest0
Last Price6.55Mar 10, 2025
Change
00%
Bid0.1
Ask10
volume0
Intrest0
Strike
2050
2050
Last Price-
Change
-
Bid477.3
Ask496
volume0
Intrest0
Last Price4.5Mar 12, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest2
Strike
2060
2060
Last Price438Apr 07, 2025
Change
00%
Bid487.5
Ask505.2
volume0
Intrest0
Last Price6.02Mar 10, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Strike
2070
2070
Last Price448Apr 07, 2025
Change
00%
Bid497.8
Ask515.1
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2080
2080
Last Price-
Change
-
Bid506.5
Ask526
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2090
2090
Last Price-
Change
-
Bid517.5
Ask536
volume0
Intrest0
Last Price2.75Mar 28, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest48
Strike
2100
2100
Last Price-
Change
-
Bid527
Ask545
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2110
2110
Last Price-
Change
-
Bid536.4
Ask554.8
volume0
Intrest0
Last Price55.5Feb 24, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest63
Strike
2120
2120
Last Price361Apr 03, 2025
Change
00%
Bid546.9
Ask564.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2130
2130
Last Price-
Change
-
Bid556.9
Ask576
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid567
Ask586
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2150
2150
Last Price-
Change
-
Bid577
Ask596
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2160
2160
Last Price339.9Mar 10, 2025
Change
00%
Bid586
Ask604.8
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2170
2170
Last Price-
Change
-
Bid597.4
Ask614.7
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid607.1
Ask626
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid616.8
Ask636
volume0
Intrest0
Last Price2.56Mar 17, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest7
Strike
2200
2200
Last Price-
Change
-
Bid626.8
Ask646
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2210
2210
Last Price-
Change
-
Bid636.8
Ask656
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid646.8
Ask666
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2230
2230
Last Price-
Change
-
Bid656.7
Ask676
volume0
Intrest0
Last Price1.75Mar 11, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest2
Strike
2240
2240
Last Price-
Change
-
Bid666.7
Ask686
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2250
2250
Last Price-
Change
-
Bid676.8
Ask696
volume0
Intrest0
Last Price14.2Feb 27, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest5
Strike
2260
2260
Last Price-
Change
-
Bid687
Ask706
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2270
2270
Last Price-
Change
-
Bid696.9
Ask716
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2280
2280
Last Price-
Change
-
Bid706.6
Ask726
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2290
2290
Last Price692Apr 07, 2025
Change
00%
Bid717
Ask734.6
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2300
2300
Last Price-
Change
-
Bid726.5
Ask746
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask10
volume0
Intrest0
Strike
2310
2310
Last Price712Apr 07, 2025
Change
00%
Bid736.1
Ask755.3
volume0
Intrest0
Last Price2Mar 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest120
Strike
2320
2320
Last Price-
Change
-
Bid746.7
Ask766
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2340
2340
Last Price-
Change
-
Bid766.7
Ask786
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid787
Ask806
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid806.6
Ask826
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2400
2400
Last Price-
Change
-
Bid826.6
Ask846
volume0
Intrest0
Last Price1.72Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
2420
2420
Last Price-
Change
-
Bid847.1
Ask866
volume0
Intrest0