First Citizens BancShares Inc (FCNCA)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1,840.00 | 99.00 | 108.20 | 75.00 | 103.60 | 0.00 | 0.00 % | 0 | 2 | - |
1,850.00 | 89.00 | 98.20 | 94.00 | 93.60 | 0.00 | 0.00 % | 0 | 5 | - |
1,860.00 | 79.60 | 88.30 | 29.30 | 83.95 | 0.00 | 0.00 % | 0 | 2 | - |
1,870.00 | 69.30 | 79.00 | 61.10 | 74.15 | 0.00 | 0.00 % | 0 | 3 | - |
1,880.00 | 60.40 | 69.00 | 67.00 | 64.70 | 0.00 | 0.00 % | 0 | 5 | - |
1,890.00 | 51.30 | 60.00 | 26.00 | 55.65 | 0.00 | 0.00 % | 0 | 4 | - |
1,900.00 | 42.40 | 51.00 | 20.21 | 46.70 | 0.00 | 0.00 % | 0 | 6 | - |
1,910.00 | 34.00 | 43.00 | 38.50 | 38.50 | 11.89 | 44.68 % | 5 | 14 | 10:30:35 |
1,920.00 | 26.50 | 34.90 | 30.00 | 30.70 | 17.50 | 140.00 % | 4 | 8 | 10:30:35 |
1,930.00 | 19.80 | 27.20 | 16.56 | 23.50 | 8.46 | 104.44 % | 3 | 6 | 10:18:06 |
1,940.00 | 14.00 | 19.50 | 10.00 | 16.75 | 4.70 | 88.68 % | 1 | 4 | 09:38:58 |
1,950.00 | 9.40 | 13.80 | 4.20 | 11.60 | 0.00 | 0.00 % | 0 | 4 | - |
1,960.00 | 5.70 | 9.40 | 8.60 | 7.55 | 0.00 | 0.00 % | 0 | 43 | - |
1,970.00 | 3.90 | 6.20 | 1.65 | 5.05 | 0.00 | 0.00 % | 0 | 6 | - |
1,980.00 | 2.30 | 4.00 | 3.50 | 3.15 | 0.00 | 0.00 % | 0 | 8 | - |
1,990.00 | 1.05 | 2.50 | 2.50 | 1.775 | 0.00 | 0.00 % | 0 | 7 | - |
2,000.00 | 1.45 | 2.20 | 1.45 | 1.825 | 0.95 | 190.00 % | 9 | 38 | 10:30:35 |
2,050.00 | 0.05 | 0.45 | 0.15 | 0.25 | -0.20 | -57.14 % | 2 | 42 | 10:05:34 |
2,100.00 | 0.24 | 0.45 | 0.24 | 0.345 | 0.00 | 0.00 % | 0 | 27 | - |
2,150.00 | 0.25 | 0.40 | 0.25 | 0.325 | 0.00 | 0.00 % | 0 | 11 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1,840.00 | 0.10 | 0.90 | 2.15 | 0.50 | 0.00 | 0.00 % | 0 | 9 | - |
1,850.00 | 0.25 | 1.05 | 3.90 | 0.65 | 0.00 | 0.00 % | 0 | 9 | - |
1,860.00 | 0.35 | 1.25 | 0.95 | 0.80 | -20.05 | -95.48 % | 10 | 4 | 09:36:13 |
1,870.00 | 0.55 | 1.60 | 6.20 | 1.075 | 0.00 | 0.00 % | 0 | 2 | - |
1,880.00 | 0.95 | 2.05 | 51.44 | 1.50 | 0.00 | 0.00 % | 0 | 15 | - |
1,890.00 | 1.45 | 2.80 | 27.00 | 2.125 | 0.00 | 0.00 % | 0 | 6 | - |
1,900.00 | 2.10 | 3.90 | 24.00 | 3.00 | 0.00 | 0.00 % | 0 | 12 | - |
1,910.00 | 3.20 | 5.80 | 15.00 | 4.50 | 0.00 | 0.00 % | 0 | 3 | - |
1,920.00 | 4.80 | 8.10 | 74.20 | 6.45 | 0.00 | 0.00 % | 0 | 3 | - |
1,930.00 | 7.20 | 11.30 | 52.60 | 9.25 | 0.00 | 0.00 % | 0 | 5 | - |
1,940.00 | 11.30 | 15.90 | 127.12 | 13.60 | 0.00 | 0.00 % | 0 | 10 | - |
1,950.00 | 15.40 | 20.60 | 100.00 | 18.00 | 0.00 | 0.00 % | 0 | 3 | - |
1,960.00 | 20.40 | 27.40 | 45.00 | 23.90 | 0.00 | 0.00 % | 0 | 1 | - |
1,970.00 | 27.50 | 35.50 | 76.50 | 31.50 | 0.00 | 0.00 % | 0 | 0 | - |
1,980.00 | 36.30 | 45.00 | 28.45 | 40.65 | 0.00 | 0.00 % | 0 | 0 | - |
1,990.00 | 44.30 | 54.00 | 55.00 | 49.15 | 0.00 | 0.00 % | 0 | 2 | - |
2,000.00 | 53.60 | 63.00 | 79.00 | 58.30 | 0.00 | 0.00 % | 0 | 0 | - |
2,050.00 | 101.00 | 115.70 | 78.80 | 108.35 | 0.00 | 0.00 % | 0 | 0 | - |
2,100.00 | 150.50 | 165.40 | 87.30 | 157.95 | 0.00 | 0.00 % | 0 | 0 | - |
2,150.00 | 201.80 | 216.00 | 94.10 | 208.90 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.