FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB230602C000190002023-05-26 1:49PM EDT19.006.076.206.700.00-2350.00%
FITB230602C000220002023-05-17 3:52PM EDT22.003.443.203.700.00-3350.00%
FITB230602C000230002023-05-30 1:28PM EDT23.002.032.252.65+0.63+45.00%102110.94%
FITB230602C000240002023-05-30 10:27AM EDT24.001.251.451.60-0.07-5.30%42355.47%
FITB230602C000245002023-05-25 3:08PM EDT24.500.651.001.15-0.30-31.58%302960.94%
FITB230602C000250002023-05-30 3:57PM EDT25.000.700.650.75+0.10+16.67%156453.91%
FITB230602C000255002023-05-30 3:59PM EDT25.500.350.300.40-0.10-22.22%699346.09%
FITB230602C000260002023-05-30 3:59PM EDT26.000.150.100.20-0.09-37.50%9625344.92%
FITB230602C000265002023-05-26 3:41PM EDT26.500.050.000.05-0.05-50.00%22437.50%
FITB230602C000270002023-05-30 12:47PM EDT27.000.050.000.05-0.01-16.67%112849.22%
FITB230602C000275002023-05-25 10:07AM EDT27.500.050.000.100.00-353260.16%
FITB230602C000280002023-05-23 11:35AM EDT28.000.070.000.100.00-53670.31%
FITB230602C000290002023-05-30 12:47PM EDT29.000.020.000.10-0.13-86.67%1689.45%
FITB230602C000300002023-05-08 2:26PM EDT30.000.080.000.100.00-576107.03%
FITB230602C000310002023-04-19 9:56AM EDT31.000.250.000.500.00--1179.69%
FITB230602C000320002023-05-26 2:01PM EDT32.000.370.000.100.00-120139.06%
FITB230602C000330002023-05-02 10:58AM EDT33.000.360.000.050.00-14137.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB230602P000150002023-05-04 3:50PM EDT15.000.230.000.050.00-1012268.75%
FITB230602P000170002023-05-10 10:36AM EDT17.000.050.000.050.00-2130210.94%
FITB230602P000180002023-05-12 10:01AM EDT18.000.150.000.050.00-276284184.38%
FITB230602P000190002023-05-12 10:21AM EDT19.000.220.000.050.00-2021159.38%
FITB230602P000200002023-05-15 11:10AM EDT20.000.010.000.05-0.09-90.00%130134.38%
FITB230602P000210002023-05-17 3:52PM EDT21.000.080.000.100.00-131125.78%
FITB230602P000215002023-05-22 3:17PM EDT21.500.070.000.100.00-515113.28%
FITB230602P000220002023-05-26 3:42PM EDT22.000.050.000.050.00-32087.50%
FITB230602P000225002023-05-25 3:40PM EDT22.500.080.000.100.00-11687.50%
FITB230602P000230002023-05-30 3:13PM EDT23.000.030.000.05-0.07-70.00%3227664.84%
FITB230602P000235002023-05-30 2:08PM EDT23.500.050.000.10-0.15-75.00%21862.50%
FITB230602P000240002023-05-30 1:21PM EDT24.000.110.050.10-0.10-47.62%2516755.47%
FITB230602P000245002023-05-30 12:26PM EDT24.500.230.100.20-0.07-23.33%51453.52%
FITB230602P000250002023-05-30 3:13PM EDT25.000.330.200.30-0.10-23.26%12234653.91%
FITB230602P000255002023-05-26 3:42PM EDT25.500.650.350.450.00-1246.09%
FITB230602P000260002023-05-30 10:10AM EDT26.001.100.650.85-0.01-0.90%620957.03%
FITB230602P000270002023-05-30 11:44AM EDT27.002.101.451.70+0.10+5.00%9768.75%
FITB230602P000275002023-05-26 10:46AM EDT27.502.461.852.300.00-2051.56%
FITB230602P000280002023-04-25 3:58PM EDT28.002.702.903.100.00-45141.02%
FITB230602P000330002023-04-20 9:51AM EDT33.005.107.508.500.00--0257.42%