Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230519C00016000 | 2023-03-23 9:41AM EDT | 16.00 | 10.40 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 87.11% |
| FITB230519C00020000 | 2023-03-24 9:59AM EDT | 20.00 | 5.80 | 6.00 | 6.30 | -0.80 | -12.12% | 3 | 87 | 71.39% |
| FITB230519C00021000 | 2023-03-24 3:41PM EDT | 21.00 | 5.38 | 5.20 | 5.50 | +0.18 | +3.46% | 2 | 3 | 69.14% |
| FITB230519C00022000 | 2023-03-15 10:39AM EDT | 22.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | - | 14 | 65.63% |
| FITB230519C00023000 | 2023-03-23 12:29PM EDT | 23.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 7 | 20 | 62.40% |
| FITB230519C00024000 | 2023-03-22 11:53AM EDT | 24.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 3 | 220 | 61.91% |
| FITB230519C00025000 | 2023-03-24 1:26PM EDT | 25.00 | 2.54 | 2.50 | 2.65 | -0.16 | -5.93% | 32 | 425 | 59.13% |
| FITB230519C00026000 | 2023-03-24 3:17PM EDT | 26.00 | 2.02 | 1.95 | 2.10 | -0.06 | -2.88% | 13 | 1,763 | 56.69% |
| FITB230519C00027000 | 2023-03-24 3:50PM EDT | 27.00 | 1.61 | 1.50 | 1.65 | -0.14 | -8.00% | 106 | 369 | 55.08% |
| FITB230519C00028000 | 2023-03-24 3:31PM EDT | 28.00 | 1.25 | 1.15 | 1.30 | -0.06 | -4.58% | 36 | 2,261 | 54.35% |
| FITB230519C00029000 | 2023-03-24 11:37AM EDT | 29.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 169 | 53.32% |
| FITB230519C00030000 | 2023-03-24 3:49PM EDT | 30.00 | 0.68 | 0.60 | 0.75 | -0.16 | -19.05% | 53 | 550 | 52.05% |
| FITB230519C00031000 | 2023-03-24 3:49PM EDT | 31.00 | 0.53 | 0.45 | 0.65 | -0.02 | -3.64% | 23 | 146 | 53.42% |
| FITB230519C00032000 | 2023-03-24 1:01PM EDT | 32.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 22 | 1,129 | 51.66% |
| FITB230519C00033000 | 2023-03-23 2:33PM EDT | 33.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 2 | 478 | 52.73% |
| FITB230519C00034000 | 2023-03-24 12:56PM EDT | 34.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 7 | 2,172 | 54.20% |
| FITB230519C00035000 | 2023-03-23 1:31PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 46 | 482 | 51.56% |
| FITB230519C00036000 | 2023-03-21 2:12PM EDT | 36.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 3 | 842 | 53.03% |
| FITB230519C00037000 | 2023-03-23 9:36AM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 1,218 | 51.17% |
| FITB230519C00038000 | 2023-03-24 1:08PM EDT | 38.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 26 | 710 | 54.10% |
| FITB230519C00039000 | 2023-03-15 11:44AM EDT | 39.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1,551 | 1,788 | 80.37% |
| FITB230519C00040000 | 2023-03-22 2:37PM EDT | 40.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 1,796 | 83.59% |
| FITB230519C00041000 | 2023-03-14 11:56AM EDT | 41.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 195 | 85.45% |
| FITB230519C00042000 | 2023-03-13 3:52PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 64 | 154 | 88.48% |
| FITB230519C00043000 | 2023-03-08 12:49PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 161 | 91.41% |
| FITB230519C00044000 | 2023-02-03 3:39PM EDT | 44.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 470 | 613 | 94.24% |
| FITB230519C00045000 | 2023-03-22 1:24PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,191 | 88.87% |
| FITB230519C00046000 | 2023-01-18 11:45AM EDT | 46.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 60 | 114 | 99.71% |
| FITB230519C00047000 | 2023-02-02 1:36PM EDT | 47.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 30 | 1,432 | 100.68% |
| FITB230519C00048000 | 2023-02-02 1:35PM EDT | 48.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 30 | 34 | 96.29% |
| FITB230519C00050000 | 2023-03-14 11:28AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 527 | 109.57% |
| FITB230519C00055000 | 2023-03-23 11:13AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 114 | 120.51% |
| FITB230519C00060000 | 2022-06-03 12:14PM EDT | 60.00 | 0.37 | 0.00 | 4.90 | 0.00 | - | 10 | 11 | 213.18% |
| FITB230519C00065000 | 2022-04-19 1:29PM EDT | 65.00 | 0.41 | 0.00 | 0.25 | 0.00 | - | 40 | 41 | 115.23% |
| FITB230519C00070000 | 2022-03-23 3:48PM EDT | 70.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 122.27% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230519P00012000 | 2023-03-24 2:25PM EDT | 12.00 | 0.10 | 0.10 | 0.30 | -0.15 | -60.00% | 100 | 229 | 121.88% |
| FITB230519P00013000 | 2023-03-15 10:45AM EDT | 13.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | - | 10 | 130.47% |
| FITB230519P00015000 | 2023-03-20 12:35PM EDT | 15.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 13 | 41 | 101.47% |
| FITB230519P00016000 | 2023-03-23 11:40AM EDT | 16.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 8 | 23 | 96.68% |
| FITB230519P00018000 | 2023-03-24 11:01AM EDT | 18.00 | 0.73 | 0.55 | 0.65 | +0.20 | +37.74% | 1 | 25 | 87.99% |
| FITB230519P00019000 | 2023-03-22 12:23PM EDT | 19.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 2 | 82.62% |
| FITB230519P00020000 | 2023-03-24 2:59PM EDT | 20.00 | 0.90 | 0.80 | 0.90 | -0.07 | -7.22% | 138 | 1,365 | 78.61% |
| FITB230519P00021000 | 2023-03-24 3:22PM EDT | 21.00 | 1.05 | 0.95 | 1.10 | +0.08 | +8.25% | 5 | 114 | 74.66% |
| FITB230519P00022000 | 2023-03-24 3:47PM EDT | 22.00 | 1.25 | 1.15 | 1.30 | +0.15 | +13.64% | 64 | 310 | 70.51% |
| FITB230519P00023000 | 2023-03-24 3:22PM EDT | 23.00 | 1.55 | 1.45 | 1.55 | -0.09 | -5.49% | 34 | 507 | 67.58% |
| FITB230519P00024000 | 2023-03-24 12:04PM EDT | 24.00 | 2.00 | 1.75 | 1.90 | -0.05 | -2.44% | 17 | 146 | 64.75% |
| FITB230519P00025000 | 2023-03-24 3:06PM EDT | 25.00 | 2.25 | 2.15 | 2.25 | -0.17 | -7.02% | 174 | 2,225 | 61.82% |
| FITB230519P00026000 | 2023-03-24 3:23PM EDT | 26.00 | 2.70 | 2.60 | 2.80 | -0.25 | -8.47% | 95 | 2,309 | 60.60% |
| FITB230519P00027000 | 2023-03-24 12:22PM EDT | 27.00 | 3.50 | 3.10 | 3.40 | +0.08 | +2.34% | 60 | 166 | 59.03% |
| FITB230519P00028000 | 2023-03-24 10:27AM EDT | 28.00 | 4.28 | 3.70 | 4.00 | +0.17 | +4.14% | 3 | 538 | 57.13% |
| FITB230519P00029000 | 2023-03-23 12:14PM EDT | 29.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 27 | 533 | 56.30% |
| FITB230519P00030000 | 2023-03-22 3:50PM EDT | 30.00 | 5.80 | 5.20 | 5.50 | +0.80 | +16.00% | 1 | 269 | 56.93% |
| FITB230519P00031000 | 2023-03-22 2:19PM EDT | 31.00 | 5.00 | 6.00 | 6.40 | 0.00 | - | 168 | 1,647 | 57.91% |
| FITB230519P00032000 | 2023-03-23 3:00PM EDT | 32.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 5 | 193 | 57.81% |
| FITB230519P00033000 | 2023-03-23 3:00PM EDT | 33.00 | 8.10 | 7.80 | 8.10 | +0.10 | +1.25% | 2 | 2,515 | 58.59% |
| FITB230519P00034000 | 2023-03-17 1:52PM EDT | 34.00 | 9.50 | 8.70 | 9.00 | 0.00 | - | 1 | 350 | 58.40% |
| FITB230519P00035000 | 2023-03-20 2:47PM EDT | 35.00 | 9.18 | 9.70 | 10.00 | 0.00 | - | 1 | 415 | 62.31% |
| FITB230519P00036000 | 2023-03-16 1:36PM EDT | 36.00 | 10.10 | 10.70 | 11.00 | 0.00 | - | 2 | 369 | 66.11% |
| FITB230519P00037000 | 2023-03-20 9:30AM EDT | 37.00 | 11.72 | 11.60 | 12.00 | 0.00 | - | 1 | 81 | 66.99% |
| FITB230519P00038000 | 2023-03-10 11:16AM EDT | 38.00 | 7.65 | 12.60 | 13.00 | 0.00 | - | 1 | 502 | 70.41% |
| FITB230519P00039000 | 2023-02-24 10:56AM EDT | 39.00 | 4.00 | 13.60 | 14.00 | 0.00 | - | 2 | 6 | 73.73% |
| FITB230519P00040000 | 2023-03-20 12:23PM EDT | 40.00 | 14.00 | 14.60 | 14.90 | 0.00 | - | 3 | 43 | 73.63% |
| FITB230519P00041000 | 2023-03-20 10:41AM EDT | 41.00 | 14.30 | 15.60 | 16.00 | 0.00 | - | 1 | 2 | 79.88% |
| FITB230519P00043000 | 2023-02-24 12:52PM EDT | 43.00 | 7.19 | 17.60 | 18.10 | 0.00 | - | 20 | 25 | 88.87% |
| FITB230519P00045000 | 2023-03-20 11:14AM EDT | 45.00 | 18.40 | 19.60 | 20.00 | 0.00 | - | 3 | 3 | 91.02% |
| FITB230519P00047000 | 2022-08-18 10:28AM EDT | 47.00 | 10.60 | 12.30 | 12.80 | 0.00 | - | 1 | 55 | 0.00% |
© 2023 Yahoo. All rights reserved.
