Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230818C00012000 | 2023-03-15 11:55AM EDT | 12.00 | 13.60 | 13.50 | 13.90 | 0.00 | - | - | 3 | 76.76% |
| FITB230818C00013000 | 2023-03-15 12:02PM EDT | 13.00 | 12.80 | 12.70 | 13.00 | 0.00 | - | - | 3 | 78.91% |
| FITB230818C00015000 | 2023-03-21 10:06AM EDT | 15.00 | 12.60 | 10.80 | 11.30 | 0.00 | - | 3 | 8 | 73.39% |
| FITB230818C00020000 | 2023-03-24 3:42PM EDT | 20.00 | 6.88 | 6.60 | 7.00 | +0.08 | +1.18% | 6 | 48 | 59.28% |
| FITB230818C00021000 | 2023-03-16 3:42PM EDT | 21.00 | 7.10 | 6.10 | 6.30 | 0.00 | - | - | 58 | 60.30% |
| FITB230818C00022000 | 2023-03-16 12:57PM EDT | 22.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | - | 15 | 57.52% |
| FITB230818C00023000 | 2023-03-24 12:33PM EDT | 23.00 | 4.60 | 4.60 | 4.90 | -0.40 | -8.00% | 5 | 12 | 55.18% |
| FITB230818C00024000 | 2023-03-23 10:21AM EDT | 24.00 | 4.63 | 4.00 | 4.30 | 0.00 | - | 1 | 16 | 53.88% |
| FITB230818C00025000 | 2023-03-24 10:39AM EDT | 25.00 | 3.60 | 3.40 | 3.70 | -0.10 | -2.70% | 1 | 536 | 51.95% |
| FITB230818C00026000 | 2023-03-23 12:16PM EDT | 26.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 10 | 51 | 51.29% |
| FITB230818C00027000 | 2023-03-24 9:49AM EDT | 27.00 | 2.45 | 2.45 | 2.65 | -0.17 | -6.49% | 20 | 176 | 50.73% |
| FITB230818C00028000 | 2023-03-24 3:39PM EDT | 28.00 | 2.10 | 2.05 | 2.25 | -0.15 | -6.67% | 7 | 211 | 49.88% |
| FITB230818C00029000 | 2023-03-23 12:24PM EDT | 29.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 15 | 172 | 49.15% |
| FITB230818C00030000 | 2023-03-24 11:38AM EDT | 30.00 | 1.50 | 1.35 | 1.55 | -0.05 | -3.23% | 19 | 957 | 47.75% |
| FITB230818C00031000 | 2023-03-23 10:57AM EDT | 31.00 | 1.40 | 1.10 | 1.35 | 0.00 | - | 2 | 137 | 48.24% |
| FITB230818C00032000 | 2023-03-24 3:54PM EDT | 32.00 | 1.00 | 0.90 | 1.05 | -0.04 | -3.85% | 7 | 144 | 46.36% |
| FITB230818C00033000 | 2023-03-22 2:48PM EDT | 33.00 | 1.15 | 0.70 | 0.90 | 0.00 | - | 4 | 1,220 | 46.68% |
| FITB230818C00034000 | 2023-03-22 3:50PM EDT | 34.00 | 0.79 | 0.55 | 0.75 | 0.00 | - | 18 | 92 | 46.48% |
| FITB230818C00035000 | 2023-03-24 1:48PM EDT | 35.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 10 | 293 | 45.80% |
| FITB230818C00036000 | 2023-03-22 12:54PM EDT | 36.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 220 | 294 | 47.07% |
| FITB230818C00037000 | 2023-03-23 2:56PM EDT | 37.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 4 | 193 | 46.73% |
| FITB230818C00038000 | 2023-03-21 9:45AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 5 | 321 | 47.46% |
| FITB230818C00039000 | 2023-03-21 9:30AM EDT | 39.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 56 | 177 | 47.95% |
| FITB230818C00040000 | 2023-03-22 2:46PM EDT | 40.00 | 0.29 | 0.20 | 0.25 | 0.00 | - | 10 | 233 | 46.19% |
| FITB230818C00041000 | 2023-03-06 12:58PM EDT | 41.00 | 0.20 | 0.10 | 0.25 | -0.80 | -80.00% | 1 | 109 | 48.05% |
| FITB230818C00042000 | 2023-03-20 9:58AM EDT | 42.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 1 | 78 | 49.85% |
| FITB230818C00043000 | 2023-03-21 10:16AM EDT | 43.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 25 | 38 | 57.32% |
| FITB230818C00044000 | 2023-02-13 1:02PM EDT | 44.00 | 0.77 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 57.28% |
| FITB230818C00045000 | 2023-03-24 11:09AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 2,532 | 52.44% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230818P00012000 | 2023-03-23 12:04PM EDT | 12.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 321 | 91.41% |
| FITB230818P00013000 | 2023-03-15 12:14PM EDT | 13.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | - | 2 | 87.99% |
| FITB230818P00014000 | 2023-03-23 11:18AM EDT | 14.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 10 | 14 | 83.20% |
| FITB230818P00015000 | 2023-03-23 1:42PM EDT | 15.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 14 | 79.30% |
| FITB230818P00016000 | 2023-03-24 11:55AM EDT | 16.00 | 0.96 | 0.80 | 1.00 | +0.05 | +5.49% | 15 | 25 | 77.54% |
| FITB230818P00018000 | 2023-03-22 3:45PM EDT | 18.00 | 1.09 | 1.05 | 1.30 | 0.00 | - | 10 | 45 | 70.31% |
| FITB230818P00019000 | 2023-03-23 10:19AM EDT | 19.00 | 1.23 | 1.25 | 1.45 | 0.00 | - | 1 | 11 | 67.19% |
| FITB230818P00020000 | 2023-03-24 2:27PM EDT | 20.00 | 1.64 | 1.45 | 1.70 | +0.07 | +4.46% | 15 | 936 | 64.80% |
| FITB230818P00021000 | 2023-03-23 11:31AM EDT | 21.00 | 1.69 | 1.75 | 1.95 | 0.00 | - | 10 | 83 | 62.84% |
| FITB230818P00022000 | 2023-03-23 10:33AM EDT | 22.00 | 1.99 | 2.00 | 2.20 | 0.00 | - | 2 | 38 | 59.94% |
| FITB230818P00023000 | 2023-03-24 2:04PM EDT | 23.00 | 2.55 | 2.35 | 2.55 | -0.09 | -3.41% | 2 | 57 | 58.30% |
| FITB230818P00024000 | 2023-03-24 1:26PM EDT | 24.00 | 3.00 | 2.70 | 2.90 | +0.57 | +23.46% | 18 | 41 | 56.06% |
| FITB230818P00025000 | 2023-03-23 2:28PM EDT | 25.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 4 | 671 | 54.03% |
| FITB230818P00026000 | 2023-03-23 2:53PM EDT | 26.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 4 | 69 | 52.95% |
| FITB230818P00027000 | 2023-03-24 3:32PM EDT | 27.00 | 4.22 | 4.10 | 4.30 | -0.18 | -4.09% | 2 | 1,775 | 51.22% |
| FITB230818P00028000 | 2023-03-24 10:27AM EDT | 28.00 | 5.25 | 4.60 | 4.90 | +0.19 | +3.75% | 1 | 1,824 | 51.93% |
| FITB230818P00029000 | 2023-03-23 12:14PM EDT | 29.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 6 | 259 | 50.44% |
| FITB230818P00030000 | 2023-03-22 1:08PM EDT | 30.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 5 | 119 | 49.93% |
| FITB230818P00031000 | 2023-03-14 2:55PM EDT | 31.00 | 6.70 | 6.60 | 7.00 | 0.00 | - | 6 | 60 | 50.51% |
| FITB230818P00032000 | 2023-03-10 12:49PM EDT | 32.00 | 3.60 | 7.40 | 7.80 | 0.00 | - | 10 | 100 | 50.64% |
| FITB230818P00033000 | 2023-03-20 9:33AM EDT | 33.00 | 8.80 | 8.20 | 8.60 | 0.00 | - | 3 | 36 | 50.24% |
| FITB230818P00034000 | 2023-03-16 3:20PM EDT | 34.00 | 8.93 | 9.10 | 9.50 | 0.00 | - | 1 | 39 | 51.32% |
| FITB230818P00035000 | 2023-03-16 10:57AM EDT | 35.00 | 10.70 | 10.00 | 10.40 | 0.00 | - | 50 | 159 | 52.15% |
| FITB230818P00036000 | 2023-03-03 11:23AM EDT | 36.00 | 2.65 | 10.90 | 11.20 | 0.00 | - | 3 | 58 | 50.29% |
| FITB230818P00037000 | 2023-02-27 12:01PM EDT | 37.00 | 2.85 | 11.70 | 12.20 | 0.00 | - | 1 | 5 | 52.78% |
| FITB230818P00038000 | 2023-03-10 10:30AM EDT | 38.00 | 7.80 | 12.70 | 13.10 | 0.00 | - | 1 | 21 | 52.64% |
| FITB230818P00039000 | 2023-03-09 11:56AM EDT | 39.00 | 6.60 | 13.60 | 14.00 | 0.00 | - | 1 | 35 | 52.05% |
| FITB230818P00043000 | 2023-02-28 4:19PM EDT | 43.00 | 7.00 | 17.60 | 17.90 | 0.00 | - | - | 1 | 50.78% |
| FITB230818P00045000 | 2023-01-23 12:20PM EDT | 45.00 | 9.80 | 8.90 | 9.80 | 0.00 | - | 25 | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.
