OPTION CHAIN FOR FIRST CITIZENS BANCSHARES INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 356.50 | 366.40 | 320.00 | quote | 0.40 | -0.45 | 2.00 | 0.05 | 1.50 | 44.00 | |
| quote | 0.00 | 0.00 | 0.00 | 346.50 | 356.40 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 336.50 | 346.40 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 326.50 | 336.40 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 316.50 | 326.40 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 306.50 | 316.40 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 296.50 | 305.50 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 286.50 | 295.50 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 276.50 | 285.40 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 266.50 | 275.50 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 256.50 | 265.90 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 246.50 | 255.90 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 236.50 | 246.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 226.50 | 235.90 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 217.00 | 226.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 207.00 | 216.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 197.00 | 206.50 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 187.50 | 196.50 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 177.50 | 187.00 | 500.00 | quote | 7.50 | 0.00 | 0.00 | 0.00 | 10.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 168.00 | 177.30 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 158.00 | 167.40 | 520.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 9.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 148.50 | 157.50 | 530.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 138.50 | 148.00 | 540.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 9.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 129.00 | 138.50 | 550.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 8.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.50 | 129.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 | ||
| quote | 101.30 | 0.00 | 0.00 | 110.00 | 119.90 | 1.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 0.70 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 100.70 | 110.50 | 580.00 | quote | 9.80 | 0.00 | 0.00 | 3.60 | 8.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.70 | 101.70 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.70 | 92.40 | 600.00 | quote | 0.00 | 0.00 | 0.00 | 0.50 | 8.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 75.60 | 83.40 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 12.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.10 | 74.90 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.70 | 65.50 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 14.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 57.50 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 15.00 | ||
| quote | 43.50 | 0.00 | 0.00 | 41.60 | 49.60 | 650.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 17.80 | ||
| quote | 38.00 | 0.00 | 0.00 | 34.70 | 42.30 | 130.00 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 12.30 | 20.30 | |
| quote | 0.00 | 0.00 | 0.00 | 26.80 | 34.40 | 670.00 | quote | 0.00 | 0.00 | 0.00 | 15.10 | 23.80 | ||
| quote | 19.00 | 0.00 | 1.00 | 21.50 | 30.00 | 1.00 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 19.50 | 28.20 | |
| 682.22 | Current price as of 5/26/2022 04:00:00 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 15.70 | 25.30 | 690.00 | quote | 0.00 | 0.00 | 0.00 | 24.00 | 32.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 20.50 | 700.00 | quote | 0.00 | 0.00 | 0.00 | 29.50 | 37.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 16.00 | 710.00 | quote | 0.00 | 0.00 | 0.00 | 36.30 | 44.50 | ||
| quote | 8.54 | 0.00 | 0.00 | 4.20 | 12.30 | 56.00 | 720.00 | quote | 0.00 | 0.00 | 0.00 | 43.00 | 51.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.00 | 10.00 | 730.00 | quote | 0.00 | 0.00 | 0.00 | 49.70 | 57.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.20 | 9.50 | 740.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 66.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.65 | 8.20 | 750.00 | quote | 0.00 | 0.00 | 0.00 | 67.60 | 75.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 760.00 | quote | 0.00 | 0.00 | 0.00 | 76.50 | 86.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 770.00 | quote | 0.00 | 0.00 | 0.00 | 86.00 | 95.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 9.40 | 780.00 | quote | 0.00 | 0.00 | 0.00 | 95.60 | 105.00 | ||
| quote | 3.04 | 0.00 | 0.00 | 0.00 | 10.00 | 1.00 | 790.00 | quote | 0.00 | 0.00 | 0.00 | 105.50 | 114.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 800.00 | quote | 0.00 | 0.00 | 0.00 | 115.00 | 124.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 810.00 | quote | 0.00 | 0.00 | 0.00 | 125.60 | 134.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 820.00 | quote | 0.00 | 0.00 | 0.00 | 135.30 | 144.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 830.00 | quote | 0.00 | 0.00 | 0.00 | 145.00 | 154.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 840.00 | quote | 0.00 | 0.00 | 0.00 | 155.00 | 164.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 850.00 | quote | 0.00 | 0.00 | 0.00 | 165.00 | 174.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 860.00 | quote | 0.00 | 0.00 | 0.00 | 174.50 | 184.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 870.00 | quote | 0.00 | 0.00 | 0.00 | 184.50 | 194.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 880.00 | quote | 0.00 | 0.00 | 0.00 | 194.50 | 204.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 890.00 | quote | 0.00 | 0.00 | 0.00 | 204.50 | 214.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 900.00 | quote | 0.00 | 0.00 | 0.00 | 214.40 | 224.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 910.00 | quote | 0.00 | 0.00 | 0.00 | 224.20 | 234.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 920.00 | quote | 0.00 | 0.00 | 0.00 | 234.20 | 244.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 930.00 | quote | 0.00 | 0.00 | 0.00 | 244.20 | 254.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 940.00 | quote | 0.00 | 0.00 | 0.00 | 254.20 | 264.00 | ||
| quote | 0.50 | 0.00 | 0.00 | 0.05 | 1.00 | 41.00 | 950.00 | quote | 0.00 | 0.00 | 0.00 | 264.20 | 274.00 | |
Show All |
