Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230217C00020000 | 2023-01-23 3:28PM EST | 20.00 | 15.50 | 17.40 | 17.80 | 0.00 | - | 1 | 1 | 191.80% |
| FITB230217C00025000 | 2022-10-28 2:54PM EST | 25.00 | 11.41 | 11.40 | 11.70 | 0.00 | - | 3 | 6 | 0.00% |
| FITB230217C00027000 | 2023-01-06 3:39PM EST | 27.00 | 7.72 | 10.50 | 10.90 | 0.00 | - | 10 | 14 | 92.19% |
| FITB230217C00028000 | 2023-01-12 3:02PM EST | 28.00 | 7.20 | 9.60 | 9.90 | 0.00 | - | 2 | 8 | 93.36% |
| FITB230217C00029000 | 2022-12-27 10:48AM EST | 29.00 | 4.04 | 7.00 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| FITB230217C00030000 | 2023-01-19 1:36PM EST | 30.00 | 3.89 | 7.60 | 7.90 | 0.00 | - | 1 | 7 | 75.00% |
| FITB230217C00031000 | 2023-02-02 11:12AM EST | 31.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 1 | 40 | 72.07% |
| FITB230217C00032000 | 2023-01-24 3:59PM EST | 32.00 | 3.42 | 5.60 | 6.00 | 0.00 | - | 4 | 82 | 62.70% |
| FITB230217C00033000 | 2023-02-03 12:35PM EST | 33.00 | 5.09 | 4.60 | 4.90 | +1.79 | +54.24% | 4 | 284 | 61.33% |
| FITB230217C00034000 | 2023-02-03 12:58PM EST | 34.00 | 3.93 | 3.70 | 3.90 | +0.53 | +15.59% | 4 | 1,163 | 51.17% |
| FITB230217C00035000 | 2023-02-03 3:49PM EST | 35.00 | 2.70 | 2.70 | 2.85 | -0.09 | -3.23% | 10 | 1,768 | 37.89% |
| FITB230217C00036000 | 2023-02-02 3:53PM EST | 36.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 15 | 841 | 34.86% |
| FITB230217C00037000 | 2023-02-03 12:36PM EST | 37.00 | 1.42 | 1.10 | 1.20 | +0.21 | +17.36% | 2 | 1,170 | 29.98% |
| FITB230217C00038000 | 2023-02-03 11:21AM EST | 38.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 41 | 556 | 28.71% |
| FITB230217C00039000 | 2023-02-03 3:09PM EST | 39.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 8 | 1,146 | 27.83% |
| FITB230217C00040000 | 2023-02-03 3:32PM EST | 40.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 17 | 431 | 29.49% |
| FITB230217C00041000 | 2023-01-23 1:46PM EST | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 1,802 | 33.40% |
| FITB230217C00042000 | 2023-02-02 2:01PM EST | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 180 | 54.49% |
| FITB230217C00043000 | 2022-11-23 10:02AM EST | 43.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 29 | 232 | 55.27% |
| FITB230217C00044000 | 2023-01-27 2:03PM EST | 44.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 63.87% |
| FITB230217C00045000 | 2023-01-03 3:56PM EST | 45.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 864 | 51.17% |
| FITB230217C00046000 | 2023-01-23 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 479 | 87.60% |
| FITB230217C00047000 | 2023-01-25 10:10AM EST | 47.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 3 | 88.48% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230217P00020000 | 2022-10-21 8:55AM EST | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 183.59% |
| FITB230217P00025000 | 2023-01-19 10:40AM EST | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 96.88% |
| FITB230217P00026000 | 2023-01-17 2:20PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 89.06% |
| FITB230217P00027000 | 2023-01-23 11:54AM EST | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 261 | 80.47% |
| FITB230217P00028000 | 2023-02-01 11:40AM EST | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,094 | 72.66% |
| FITB230217P00029000 | 2023-01-25 9:49AM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 911 | 65.23% |
| FITB230217P00030000 | 2023-02-03 3:46PM EST | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,604 | 57.81% |
| FITB230217P00031000 | 2023-02-03 1:48PM EST | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 521 | 56.64% |
| FITB230217P00032000 | 2023-02-01 3:25PM EST | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 989 | 56.25% |
| FITB230217P00033000 | 2023-02-03 2:44PM EST | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 454 | 47.66% |
| FITB230217P00034000 | 2023-02-03 1:48PM EST | 34.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 1 | 550 | 38.87% |
| FITB230217P00035000 | 2023-02-03 3:32PM EST | 35.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 16 | 4,089 | 33.99% |
| FITB230217P00036000 | 2023-02-03 12:56PM EST | 36.00 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 1 | 102 | 29.69% |
| FITB230217P00037000 | 2023-02-03 1:27PM EST | 37.00 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 4 | 62 | 27.74% |
| FITB230217P00038000 | 2023-02-03 10:59AM EST | 38.00 | 0.80 | 0.80 | 0.95 | -0.12 | -13.04% | 6 | 16 | 26.56% |
| FITB230217P00039000 | 2023-01-18 10:14AM EST | 39.00 | 5.30 | 1.45 | 1.60 | 0.00 | - | 1 | 0 | 25.20% |
| FITB230217P00040000 | 2022-12-23 10:20AM EST | 40.00 | 8.00 | 5.30 | 5.60 | 0.00 | - | 30 | 0 | 142.97% |
| FITB230217P00041000 | 2023-02-03 1:51PM EST | 41.00 | 3.20 | 3.20 | 3.70 | -4.93 | -60.64% | 1 | 0 | 48.54% |
| FITB230217P00042000 | 2022-10-11 11:20AM EST | 42.00 | 9.60 | 6.20 | 6.40 | 0.00 | - | - | 0 | 124.51% |
| FITB230217P00044000 | 2022-10-19 10:42AM EST | 44.00 | 10.25 | 8.00 | 8.90 | 0.00 | - | 2 | 1 | 150.00% |
| FITB230217P00045000 | 2022-10-20 11:28AM EST | 45.00 | 13.40 | 9.00 | 9.90 | 0.00 | - | 2 | 7 | 159.13% |
© 2023 Yahoo. All rights reserved.
