FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602C00019000 | 2023-05-26 1:49PM EDT | 19.00 | 6.07 | 6.20 | 6.70 | 0.00 | - | 2 | 3 | 50.00% |
| FITB230602C00022000 | 2023-05-17 3:52PM EDT | 22.00 | 3.44 | 3.20 | 3.70 | 0.00 | - | 3 | 3 | 50.00% |
| FITB230602C00023000 | 2023-05-30 1:28PM EDT | 23.00 | 2.03 | 2.25 | 2.65 | +0.63 | +45.00% | 10 | 2 | 110.94% |
| FITB230602C00024000 | 2023-05-30 10:27AM EDT | 24.00 | 1.25 | 1.45 | 1.60 | -0.07 | -5.30% | 4 | 23 | 55.47% |
| FITB230602C00024500 | 2023-05-25 3:08PM EDT | 24.50 | 0.65 | 1.00 | 1.15 | -0.30 | -31.58% | 30 | 29 | 60.94% |
| FITB230602C00025000 | 2023-05-30 3:57PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 15 | 64 | 53.91% |
| FITB230602C00025500 | 2023-05-30 3:59PM EDT | 25.50 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 69 | 93 | 46.09% |
| FITB230602C00026000 | 2023-05-30 3:59PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 96 | 253 | 44.92% |
| FITB230602C00026500 | 2023-05-26 3:41PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 24 | 37.50% |
| FITB230602C00027000 | 2023-05-30 12:47PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 128 | 49.22% |
| FITB230602C00027500 | 2023-05-25 10:07AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 32 | 60.16% |
| FITB230602C00028000 | 2023-05-23 11:35AM EDT | 28.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 70.31% |
| FITB230602C00029000 | 2023-05-30 12:47PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | -0.13 | -86.67% | 1 | 6 | 89.45% |
| FITB230602C00030000 | 2023-05-08 2:26PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 76 | 107.03% |
| FITB230602C00031000 | 2023-04-19 9:56AM EDT | 31.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 179.69% |
| FITB230602C00032000 | 2023-05-26 2:01PM EDT | 32.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 139.06% |
| FITB230602C00033000 | 2023-05-02 10:58AM EDT | 33.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 137.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602P00015000 | 2023-05-04 3:50PM EDT | 15.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 268.75% |
| FITB230602P00017000 | 2023-05-10 10:36AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 30 | 210.94% |
| FITB230602P00018000 | 2023-05-12 10:01AM EDT | 18.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 276 | 284 | 184.38% |
| FITB230602P00019000 | 2023-05-12 10:21AM EDT | 19.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 159.38% |
| FITB230602P00020000 | 2023-05-15 11:10AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 30 | 134.38% |
| FITB230602P00021000 | 2023-05-17 3:52PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 125.78% |
| FITB230602P00021500 | 2023-05-22 3:17PM EDT | 21.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 113.28% |
| FITB230602P00022000 | 2023-05-26 3:42PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 87.50% |
| FITB230602P00022500 | 2023-05-25 3:40PM EDT | 22.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 87.50% |
| FITB230602P00023000 | 2023-05-30 3:13PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 32 | 276 | 64.84% |
| FITB230602P00023500 | 2023-05-30 2:08PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 18 | 62.50% |
| FITB230602P00024000 | 2023-05-30 1:21PM EDT | 24.00 | 0.11 | 0.05 | 0.10 | -0.10 | -47.62% | 25 | 167 | 55.47% |
| FITB230602P00024500 | 2023-05-30 12:26PM EDT | 24.50 | 0.23 | 0.10 | 0.20 | -0.07 | -23.33% | 5 | 14 | 53.52% |
| FITB230602P00025000 | 2023-05-30 3:13PM EDT | 25.00 | 0.33 | 0.20 | 0.30 | -0.10 | -23.26% | 122 | 346 | 53.91% |
| FITB230602P00025500 | 2023-05-26 3:42PM EDT | 25.50 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 46.09% |
| FITB230602P00026000 | 2023-05-30 10:10AM EDT | 26.00 | 1.10 | 0.65 | 0.85 | -0.01 | -0.90% | 6 | 209 | 57.03% |
| FITB230602P00027000 | 2023-05-30 11:44AM EDT | 27.00 | 2.10 | 1.45 | 1.70 | +0.10 | +5.00% | 9 | 7 | 68.75% |
| FITB230602P00027500 | 2023-05-26 10:46AM EDT | 27.50 | 2.46 | 1.85 | 2.30 | 0.00 | - | 2 | 0 | 51.56% |
| FITB230602P00028000 | 2023-04-25 3:58PM EDT | 28.00 | 2.70 | 2.90 | 3.10 | 0.00 | - | 4 | 5 | 141.02% |
| FITB230602P00033000 | 2023-04-20 9:51AM EDT | 33.00 | 5.10 | 7.50 | 8.50 | 0.00 | - | - | 0 | 257.42% |
© 2023 Yahoo. All rights reserved.