NasdaqGS - Nasdaq Real Time Price USD
First Citizens BancShares, Inc. (FCNCA)
1,841.60
+11.38
+(0.62%)
At close: May 9 at 4:00:00 PM EDT
1,841.60
0.00
(0.00%)
After hours: May 9 at 4:20:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA250516C00940000 | 4/24/2025 9:32 AM | 940 | 795.80 | 894.00 | 912.00 | 0.00 | 0.00% | 1 | 3 | 228.10% |
| FCNCA250516C00980000 | 4/7/2025 9:43 AM | 980 | 554.00 | 854.00 | 872.00 | 0.00 | 0.00% | 1 | 2 | 215.14% |
| FCNCA250516C01000000 | 11/7/2024 2:00 PM | 1000 | 1,249.90 | 1,212.70 | 1,221.40 | 0.00 | 0.00% | - | 1 | 1,106.19% |
| FCNCA250516C01040000 | 4/8/2025 1:12 PM | 1040 | 568.00 | 794.10 | 812.00 | 0.00 | 0.00% | - | 1 | 197.53% |
| FCNCA250516C01060000 | 4/8/2025 1:12 PM | 1060 | 548.00 | 774.40 | 792.00 | 0.00 | 0.00% | - | 6 | 194.14% |
| FCNCA250516C01080000 | 4/24/2025 11:34 AM | 1080 | 680.00 | 754.10 | 771.80 | 0.00 | 0.00% | 1 | 2 | 183.94% |
| FCNCA250516C01100000 | 4/7/2025 11:06 AM | 1100 | 534.00 | 734.10 | 752.00 | 0.00 | 0.00% | 3 | 6 | 179.93% |
| FCNCA250516C01120000 | 4/7/2025 11:05 AM | 1120 | 528.00 | 714.10 | 731.80 | 0.00 | 0.00% | - | 1 | 172.56% |
| FCNCA250516C01140000 | 3/12/2025 9:37 AM | 1140 | 636.00 | 526.00 | 544.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516C01180000 | 4/7/2025 9:36 AM | 1180 | 388.00 | 654.20 | 672.00 | 0.00 | 0.00% | - | 0 | 158.50% |
| FCNCA250516C01200000 | 3/19/2025 2:44 PM | 1200 | 687.80 | 514.00 | 530.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516C01220000 | 3/19/2025 2:44 PM | 1220 | 668.20 | 496.00 | 511.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516C01260000 | 3/12/2025 9:43 AM | 1260 | 516.00 | 414.70 | 432.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516C01340000 | 4/23/2025 9:44 AM | 1340 | 504.00 | 494.40 | 512.00 | 0.00 | 0.00% | - | 2 | 118.80% |
| FCNCA250516C01400000 | 4/22/2025 9:30 AM | 1400 | 319.30 | 434.40 | 452.00 | 0.00 | 0.00% | - | 1 | 104.38% |
| FCNCA250516C01420000 | 4/23/2025 9:44 AM | 1420 | 426.00 | 414.40 | 432.00 | 0.00 | 0.00% | - | 2 | 99.68% |
| FCNCA250516C01460000 | 4/9/2025 10:52 AM | 1460 | 170.00 | 374.50 | 392.00 | 0.00 | 0.00% | - | 2 | 90.84% |
| FCNCA250516C01480000 | 4/23/2025 9:37 AM | 1480 | 361.10 | 356.00 | 372.60 | 0.00 | 0.00% | 1 | 4 | 93.74% |
| FCNCA250516C01500000 | 4/9/2025 10:47 AM | 1500 | 156.00 | 336.00 | 352.60 | 0.00 | 0.00% | - | 1 | 88.88% |
| FCNCA250516C01520000 | 4/9/2025 12:34 PM | 1520 | 136.28 | 316.00 | 332.70 | 0.00 | 0.00% | 1 | 1 | 84.34% |
| FCNCA250516C01540000 | 4/4/2025 10:11 AM | 1540 | 95.60 | 314.60 | 332.00 | 0.00 | 0.00% | 1 | 1 | 132.93% |
| FCNCA250516C01560000 | 4/24/2025 10:12 AM | 1560 | 210.00 | 276.00 | 292.80 | 0.00 | 0.00% | 2 | 5 | 75.01% |
| FCNCA250516C01580000 | 4/29/2025 1:29 PM | 1580 | 217.10 | 256.30 | 270.10 | 0.00 | 0.00% | 1 | 1 | 63.43% |
| FCNCA250516C01600000 | 5/1/2025 10:15 AM | 1600 | 210.00 | 236.50 | 250.30 | 0.00 | 0.00% | 3 | 9 | 60.25% |
| FCNCA250516C01620000 | 4/14/2025 1:24 PM | 1620 | 139.00 | 216.60 | 230.60 | 0.00 | 0.00% | 3 | 1 | 56.89% |
| FCNCA250516C01640000 | 4/10/2025 12:33 PM | 1640 | 106.00 | 198.00 | 212.60 | 0.00 | 0.00% | 2 | 1 | 59.45% |
| FCNCA250516C01660000 | 5/7/2025 9:48 AM | 1660 | 154.00 | 179.00 | 191.50 | 0.00 | 0.00% | 1 | 6 | 54.33% |
| FCNCA250516C01680000 | 4/24/2025 12:00 PM | 1680 | 119.00 | 160.00 | 172.20 | 0.00 | 0.00% | 2 | 5 | 51.95% |
| FCNCA250516C01700000 | 5/7/2025 10:58 AM | 1700 | 132.00 | 141.00 | 153.10 | 0.00 | 0.00% | 1 | 32 | 61.87% |
| FCNCA250516C01720000 | 5/7/2025 9:30 AM | 1720 | 90.70 | 121.00 | 135.50 | 0.00 | 0.00% | 1 | 13 | 59.75% |
| FCNCA250516C01740000 | 5/8/2025 10:54 AM | 1740 | 87.00 | 104.00 | 116.20 | 0.00 | 0.00% | 2 | 7 | 54.33% |
| FCNCA250516C01760000 | 5/9/2025 1:58 PM | 1760 | 88.00 | 88.50 | 96.90 | 18.20 | 26.07% | 5 | 18 | 48.60% |
| FCNCA250516C01770000 | 4/30/2025 1:23 PM | 1770 | 48.18 | 81.00 | 89.20 | 0.00 | 0.00% | 2 | 24 | 48.24% |
| FCNCA250516C01780000 | 4/29/2025 3:57 PM | 1780 | 60.32 | 73.00 | 81.00 | 0.00 | 0.00% | 1 | 1 | 46.89% |
| FCNCA250516C01790000 | 5/7/2025 9:48 AM | 1790 | 53.00 | 66.00 | 73.00 | 0.00 | 0.00% | 1 | 16 | 45.54% |
| FCNCA250516C01800000 | 5/7/2025 3:52 PM | 1800 | 41.00 | 57.40 | 66.40 | 0.00 | 0.00% | 3 | 10 | 45.52% |
| FCNCA250516C01810000 | 4/29/2025 3:57 PM | 1810 | 43.67 | 50.20 | 59.00 | 0.00 | 0.00% | 1 | 6 | 44.22% |
| FCNCA250516C01820000 | 5/8/2025 11:51 AM | 1820 | 47.50 | 44.00 | 51.70 | 0.00 | 0.00% | 1 | 4 | 42.69% |
| FCNCA250516C01830000 | 4/30/2025 1:02 PM | 1830 | 21.40 | 37.30 | 46.20 | 0.00 | 0.00% | 2 | 6 | 42.75% |
| FCNCA250516C01840000 | 5/8/2025 11:52 AM | 1840 | 36.50 | 32.00 | 39.80 | 0.00 | 0.00% | 1 | 3 | 41.42% |
| FCNCA250516C01850000 | 5/7/2025 11:04 AM | 1850 | 27.69 | 25.90 | 34.40 | 0.00 | 0.00% | 1 | 2 | 40.73% |
| FCNCA250516C01860000 | 5/6/2025 10:42 AM | 1860 | 31.80 | 20.80 | 28.90 | 0.00 | 0.00% | 1 | 5 | 39.49% |
| FCNCA250516C01870000 | 4/29/2025 1:40 PM | 1870 | 19.00 | 16.10 | 24.80 | 0.00 | 0.00% | 1 | 2 | 39.29% |
| FCNCA250516C01880000 | 5/7/2025 10:32 AM | 1880 | 16.10 | 12.10 | 20.80 | 0.00 | 0.00% | 1 | 8 | 38.73% |
| FCNCA250516C01890000 | 4/23/2025 10:46 AM | 1890 | 46.40 | 8.80 | 17.20 | 0.00 | 0.00% | 3 | 103 | 38.14% |
| FCNCA250516C01900000 | 5/6/2025 3:27 PM | 1900 | 8.03 | 7.00 | 13.40 | 0.00 | 0.00% | 2 | 14 | 36.74% |
| FCNCA250516C01910000 | 5/9/2025 2:32 PM | 1910 | 6.50 | 5.00 | 11.10 | -10.50 | -61.76% | 1 | 3 | 36.73% |
| FCNCA250516C01920000 | 5/9/2025 10:31 AM | 1920 | 4.00 | 3.00 | 9.10 | -6.00 | -60.00% | 1 | 4 | 36.68% |
| FCNCA250516C01930000 | 4/8/2025 2:14 PM | 1930 | 19.63 | 1.00 | 7.70 | 0.00 | 0.00% | 2 | 1 | 37.14% |
| FCNCA250516C01940000 | 5/8/2025 12:16 PM | 1940 | 5.60 | 0.45 | 6.70 | 0.00 | 0.00% | 1 | 2 | 37.96% |
| FCNCA250516C01950000 | 5/7/2025 11:04 AM | 1950 | 3.60 | 0.05 | 5.70 | -1.24 | -25.62% | 2 | 4 | 38.48% |
| FCNCA250516C01960000 | 4/3/2025 10:47 AM | 1960 | 16.50 | 2.30 | 10.30 | 0.00 | 0.00% | 2 | 1 | 49.34% |
| FCNCA250516C01970000 | 4/24/2025 10:44 AM | 1970 | 4.50 | 0.05 | 5.80 | 0.00 | 0.00% | - | 2 | 43.38% |
| FCNCA250516C01980000 | 5/2/2025 3:24 PM | 1980 | 4.75 | 0.05 | 5.50 | 0.00 | 0.00% | 1 | 2 | 44.99% |
| FCNCA250516C01990000 | 4/21/2025 9:38 AM | 1990 | 12.00 | 0.05 | 5.40 | 0.00 | 0.00% | 1 | 64 | 46.98% |
| FCNCA250516C02000000 | 5/7/2025 3:48 PM | 2000 | 1.50 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 20 | 34.35% |
| FCNCA250516C02010000 | 5/8/2025 10:55 AM | 2010 | 0.60 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 2 | 48.99% |
| FCNCA250516C02020000 | 3/28/2025 1:56 PM | 2020 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FCNCA250516C02030000 | 4/23/2025 1:34 PM | 2030 | 9.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 53.91% |
| FCNCA250516C02040000 | 3/24/2025 11:29 AM | 2040 | 38.63 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 56.55% |
| FCNCA250516C02060000 | 4/23/2025 10:00 AM | 2060 | 11.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 51.64% |
| FCNCA250516C02080000 | 4/23/2025 1:26 PM | 2080 | 6.39 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 55.15% |
| FCNCA250516C02100000 | 5/8/2025 10:17 AM | 2100 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 17 | 28 | 57.40% |
| FCNCA250516C02120000 | 4/9/2025 1:43 PM | 2120 | 4.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 61.95% |
| FCNCA250516C02140000 | 4/4/2025 9:30 AM | 2140 | 1.90 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 3 | 65.38% |
| FCNCA250516C02160000 | 4/24/2025 11:50 AM | 2160 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 68.49% |
| FCNCA250516C02180000 | 4/4/2025 9:51 AM | 2180 | 2.12 | 0.05 | 5.80 | 0.00 | 0.00% | 1 | 5 | 74.28% |
| FCNCA250516C02200000 | 5/5/2025 11:57 AM | 2200 | 0.12 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 39 | 74.80% |
| FCNCA250516C02220000 | 3/6/2025 10:23 AM | 2220 | 17.39 | 0.10 | 6.50 | 0.00 | 0.00% | 2 | 4 | 82.43% |
| FCNCA250516C02240000 | 4/4/2025 2:35 PM | 2240 | 2.40 | 0.00 | 2.30 | 0.00 | 0.00% | 5 | 13 | 72.07% |
| FCNCA250516C02260000 | 4/24/2025 10:02 AM | 2260 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 83.89% |
| FCNCA250516C02280000 | 3/4/2025 11:16 AM | 2280 | 13.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FCNCA250516C02300000 | 3/4/2025 9:30 AM | 2300 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FCNCA250516C02320000 | 3/6/2025 11:07 AM | 2320 | 10.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 92.55% |
| FCNCA250516C02340000 | 3/10/2025 12:09 PM | 2340 | 5.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 95.36% |
| FCNCA250516C02360000 | 5/9/2025 1:22 PM | 2360 | 2.45 | 0.05 | 4.30 | -3.02 | -55.21% | 1 | 8 | 96.61% |
| FCNCA250516C02380000 | 3/10/2025 12:10 PM | 2380 | 5.26 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 100.85% |
| FCNCA250516C02400000 | 2/21/2025 12:34 PM | 2400 | 30.00 | 0.05 | 7.60 | 0.00 | 0.00% | 1 | 15 | 111.90% |
| FCNCA250516C02420000 | 5/9/2025 1:22 PM | 2420 | 2.35 | 0.00 | 4.30 | -4.85 | -67.36% | 1 | 0 | 104.42% |
| FCNCA250516C02440000 | 1/14/2025 9:44 AM | 2440 | 65.86 | 25.00 | 34.60 | 0.00 | 0.00% | 1 | 2 | 186.72% |
| FCNCA250516C02460000 | 1/10/2025 9:35 AM | 2460 | 52.30 | 22.80 | 31.90 | 0.00 | 0.00% | 1 | 2 | 185.65% |
| FCNCA250516C02480000 | 3/4/2025 12:43 PM | 2480 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FCNCA250516C02500000 | 3/10/2025 10:11 AM | 2500 | 4.00 | 0.05 | 5.70 | 0.00 | 0.00% | 1 | 7 | 119.85% |
| FCNCA250516C02600000 | 3/25/2025 3:41 PM | 2600 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FCNCA250516C02700000 | 4/17/2025 10:45 AM | 2700 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 88.67% |
| FCNCA250516C02800000 | 4/17/2025 10:45 AM | 2800 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 96.09% |
| FCNCA250516C03000000 | 1/30/2025 10:48 AM | 3000 | 6.14 | 0.05 | 7.00 | 0.00 | 0.00% | 1 | 13 | 181.32% |
| FCNCA250516C03300000 | 4/4/2025 11:09 AM | 3300 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 199.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FCNCA250516P00940000 | 4/17/2025 10:41 AM | 940 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 15 | 188.09% |
| FCNCA250516P00980000 | 10/15/2024 12:52 PM | 980 | 4.70 | 1.15 | 2.05 | 0.00 | 0.00% | 50 | 50 | 218.99% |
| FCNCA250516P01000000 | 4/24/2025 9:30 AM | 1000 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 15 | 171.88% |
| FCNCA250516P01080000 | 4/2/2025 10:18 AM | 1080 | 1.41 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 199.41% |
| FCNCA250516P01100000 | 4/4/2025 9:36 AM | 1100 | 9.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 193.29% |
| FCNCA250516P01200000 | 4/7/2025 10:17 AM | 1200 | 12.00 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 164.09% |
| FCNCA250516P01220000 | 1/28/2025 9:30 AM | 1220 | 1.25 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 179.44% |
| FCNCA250516P01240000 | 4/3/2025 10:18 AM | 1240 | 4.63 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 153.00% |
| FCNCA250516P01260000 | 4/21/2025 11:12 AM | 1260 | 7.42 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 147.56% |
| FCNCA250516P01280000 | 4/4/2025 3:47 PM | 1280 | 26.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 142.21% |
| FCNCA250516P01300000 | 4/4/2025 3:41 PM | 1300 | 30.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 136.91% |
| FCNCA250516P01320000 | 10/2/2024 2:52 PM | 1320 | 29.50 | 16.90 | 18.50 | 0.00 | 0.00% | - | 50 | 198.67% |
| FCNCA250516P01360000 | 4/17/2025 10:42 AM | 1360 | 11.86 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 121.41% |
| FCNCA250516P01380000 | 5/7/2025 3:44 PM | 1380 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 116.36% |
| FCNCA250516P01400000 | 5/2/2025 11:27 AM | 1400 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 111.37% |
| FCNCA250516P01420000 | 4/21/2025 11:52 AM | 1420 | 18.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 106.42% |
| FCNCA250516P01440000 | 4/17/2025 12:18 PM | 1440 | 20.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 24 | 101.51% |
| FCNCA250516P01460000 | 5/6/2025 9:50 AM | 1460 | 1.06 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 97 | 96.66% |
| FCNCA250516P01480000 | 4/23/2025 2:46 PM | 1480 | 12.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 36 | 91.83% |
| FCNCA250516P01500000 | 4/24/2025 9:53 AM | 1500 | 8.60 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 22 | 87.21% |
| FCNCA250516P01520000 | 4/9/2025 12:06 PM | 1520 | 120.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 82.30% |
| FCNCA250516P01540000 | 5/7/2025 11:36 AM | 1540 | 4.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 77.58% |
| FCNCA250516P01560000 | 5/6/2025 11:54 AM | 1560 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 14 | 72.89% |
| FCNCA250516P01580000 | 5/6/2025 3:18 PM | 1580 | 2.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 8 | 68.21% |
| FCNCA250516P01600000 | 5/9/2025 3:19 PM | 1600 | 0.40 | 0.00 | 4.80 | -2.97 | -88.13% | 2 | 32 | 63.56% |
| FCNCA250516P01620000 | 4/23/2025 9:30 AM | 1620 | 30.35 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 1 | 59.03% |
| FCNCA250516P01640000 | 4/30/2025 9:59 AM | 1640 | 19.43 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 17 | 54.39% |
| FCNCA250516P01660000 | 3/11/2025 9:30 AM | 1660 | 65.80 | 101.30 | 116.70 | 0.00 | 0.00% | 2 | 5 | 208.34% |
| FCNCA250516P01680000 | 5/9/2025 3:30 PM | 1680 | 2.75 | 0.05 | 6.20 | -21.15 | -88.49% | 1 | 12 | 56.48% |
| FCNCA250516P01700000 | 4/28/2025 11:11 AM | 1700 | 24.30 | 0.10 | 7.30 | 0.00 | 0.00% | 2 | 5 | 53.53% |
| FCNCA250516P01720000 | 4/29/2025 2:30 PM | 1720 | 24.50 | 1.00 | 8.50 | 0.00 | 0.00% | 1 | 6 | 50.24% |
| FCNCA250516P01740000 | 5/6/2025 3:09 PM | 1740 | 18.35 | 3.00 | 9.30 | 0.00 | 0.00% | 1 | 88 | 45.75% |
| FCNCA250516P01760000 | 5/2/2025 1:41 PM | 1760 | 18.01 | 5.00 | 12.20 | 0.00 | 0.00% | 2 | 19 | 44.10% |
| FCNCA250516P01770000 | 4/23/2025 3:38 PM | 1770 | 79.65 | 7.00 | 13.70 | 0.00 | 0.00% | - | 9 | 42.92% |
| FCNCA250516P01780000 | 5/9/2025 9:42 AM | 1780 | 16.40 | 9.00 | 15.50 | -8.71 | -34.69% | 4 | 1 | 41.86% |
| FCNCA250516P01790000 | 5/8/2025 10:12 AM | 1790 | 31.60 | 11.00 | 19.00 | 0.00 | 0.00% | 1 | 13 | 42.61% |
| FCNCA250516P01800000 | 5/8/2025 12:06 PM | 1800 | 22.75 | 13.00 | 21.40 | 0.00 | 0.00% | 1 | 8 | 41.56% |
| FCNCA250516P01810000 | 5/2/2025 10:17 AM | 1810 | 41.10 | 16.00 | 25.30 | 0.00 | 0.00% | 1 | 1 | 41.86% |
| FCNCA250516P01820000 | 5/5/2025 10:32 AM | 1820 | 30.52 | 19.40 | 28.50 | 0.00 | 0.00% | 1 | 13 | 40.94% |
| FCNCA250516P01830000 | 5/7/2025 3:44 PM | 1830 | 53.70 | 22.60 | 31.90 | 0.00 | 0.00% | 1 | 1 | 39.85% |
| FCNCA250516P01840000 | 3/4/2025 12:45 PM | 1840 | 84.57 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.20% |
| FCNCA250516P01850000 | 5/8/2025 12:06 PM | 1850 | 42.75 | 32.00 | 41.00 | 0.00 | 0.00% | 1 | 2 | 38.82% |
| FCNCA250516P01860000 | 5/5/2025 3:58 PM | 1860 | 50.00 | 36.80 | 46.70 | 0.00 | 0.00% | 3 | 5 | 38.85% |
| FCNCA250516P01870000 | 4/9/2025 2:30 PM | 1870 | 164.00 | 43.20 | 52.60 | 0.00 | 0.00% | 1 | 1 | 38.63% |
| FCNCA250516P01880000 | 5/5/2025 2:49 PM | 1880 | 51.00 | 49.00 | 58.40 | 0.00 | 0.00% | 2 | 5 | 37.82% |
| FCNCA250516P01890000 | 3/25/2025 3:58 PM | 1890 | 87.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCNCA250516P01900000 | 5/6/2025 12:01 PM | 1900 | 75.00 | 63.30 | 72.00 | 0.00 | 0.00% | 4 | 10 | 37.00% |
| FCNCA250516P01910000 | 4/24/2025 12:22 PM | 1910 | 137.00 | 70.80 | 80.00 | 0.00 | 0.00% | 2 | 2 | 37.43% |
| FCNCA250516P01920000 | 4/24/2025 11:02 AM | 1920 | 146.00 | 79.00 | 88.00 | 0.00 | 0.00% | 3 | 5 | 37.45% |
| FCNCA250516P01930000 | 3/7/2025 1:05 PM | 1930 | 151.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FCNCA250516P01940000 | 5/1/2025 9:36 AM | 1940 | 168.75 | 96.50 | 105.00 | 0.00 | 0.00% | 1 | 3 | 37.78% |
| FCNCA250516P01960000 | 3/11/2025 3:37 PM | 1960 | 249.80 | 302.00 | 318.00 | 0.00 | 0.00% | 4 | 14 | 254.52% |
| FCNCA250516P01970000 | 4/8/2025 3:51 PM | 1970 | 424.00 | 121.90 | 136.40 | 0.00 | 0.00% | 1 | 3 | 47.78% |
| FCNCA250516P01980000 | 5/8/2025 9:30 AM | 1980 | 165.70 | 131.50 | 145.00 | 0.00 | 0.00% | 1 | 1 | 47.38% |
| FCNCA250516P02000000 | 4/30/2025 9:30 AM | 2000 | 253.02 | 151.20 | 165.00 | 0.00 | 0.00% | 1 | 0 | 51.92% |
| FCNCA250516P02030000 | 12/3/2024 10:43 AM | 2030 | 101.50 | 106.20 | 108.80 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| FCNCA250516P02040000 | 4/7/2025 1:16 PM | 2040 | 464.60 | 190.90 | 205.00 | 0.00 | 0.00% | - | 0 | 60.58% |
| FCNCA250516P02060000 | 2/27/2025 3:19 PM | 2060 | 130.38 | 232.40 | 246.60 | 0.00 | 0.00% | 10 | 0 | 92.15% |
| FCNCA250516P02080000 | 4/24/2025 3:24 PM | 2080 | 286.70 | 229.70 | 246.00 | 0.00 | 0.00% | 2 | 0 | 71.29% |
| FCNCA250516P02100000 | 5/5/2025 10:29 AM | 2100 | 248.80 | 249.60 | 266.00 | 0.00 | 0.00% | 1 | 1 | 75.33% |
| FCNCA250516P02120000 | 4/7/2025 10:28 AM | 2120 | 533.70 | 269.70 | 286.00 | 0.00 | 0.00% | 1 | 0 | 79.28% |
| FCNCA250516P02180000 | 12/11/2024 12:57 PM | 2180 | 201.80 | 204.30 | 217.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516P02200000 | 4/9/2025 1:18 PM | 2200 | 660.00 | 349.80 | 366.00 | 0.00 | 0.00% | 1 | 0 | 94.28% |
| FCNCA250516P02280000 | 12/30/2024 3:17 PM | 2280 | 239.60 | 152.30 | 167.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| FCNCA250516P02300000 | 12/3/2024 2:11 PM | 2300 | 216.90 | 236.90 | 241.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FCNCA250516P02320000 | 4/11/2025 10:04 AM | 2320 | 715.40 | 469.90 | 486.00 | 0.00 | 0.00% | 2 | 0 | 114.84% |
| FCNCA250516P02340000 | 12/30/2024 3:17 PM | 2340 | 279.30 | 187.00 | 202.10 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| FCNCA250516P02360000 | 12/30/2024 3:17 PM | 2360 | 292.90 | 199.80 | 214.80 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| FCNCA250516P02380000 | 10/18/2024 1:09 PM | 2380 | 346.60 | 265.80 | 270.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| FCNCA250516P02400000 | 4/11/2025 10:04 AM | 2400 | 790.00 | 551.90 | 565.60 | 0.00 | 0.00% | 1 | 0 | 80.52% |
| FCNCA250516P02420000 | 10/18/2024 2:50 PM | 2420 | 373.60 | 290.70 | 295.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FCNCA250516P02440000 | 10/18/2024 2:50 PM | 2440 | 388.00 | 303.70 | 308.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FCNCA250516P02500000 | 11/4/2024 9:30 AM | 2500 | 566.50 | 362.00 | 366.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCNCA250516P02900000 | 4/9/2025 1:02 PM | 2900 | 1,347.80 | 1,049.20 | 1,066.00 | 0.00 | 0.00% | 1 | 0 | 193.81% |
| FCNCA250516P03000000 | 10/24/2024 9:31 AM | 3000 | 1,120.00 | 651.60 | 656.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| FCNCA250516P03100000 | 4/10/2025 1:02 PM | 3100 | 1,474.70 | 1,249.20 | 1,266.00 | 0.00 | 0.00% | - | 0 | 215.84% |
| FCNCA250516P03200000 | 4/10/2025 1:02 PM | 3200 | 1,574.00 | 1,349.20 | 1,366.00 | 0.00 | 0.00% | - | 0 | 226.14% |
Related Tickers
CFG Citizens Financial Group, Inc.
39.12
+0.31%
MTB M&T Bank Corporation
177.15
-0.23%
EWBC East West Bancorp, Inc.
89.67
-0.14%
IBN ICICI Bank Limited
32.31
-0.06%
KB KB Financial Group Inc.
66.02
-0.27%
BSBR Banco Santander (Brasil) S.A.
5.33
+0.95%
SHG Shinhan Financial Group Co., Ltd.
36.20
+0.50%
USB-PH U.S. Bancorp
20.92
-1.04%
FITBI Fifth Third Bancorp
25.38
+0.08%
HDB HDFC Bank Limited
70.48
+1.41%