Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB221216C00030000 | 2022-11-08 11:27AM EST | 30.00 | 5.60 | 6.00 | 6.70 | 0.00 | - | - | 1 | 79.69% |
| FITB221216C00031000 | 2022-10-21 8:50AM EST | 31.00 | 2.70 | 4.70 | 5.30 | 0.00 | - | 5 | 0 | 0.00% |
| FITB221216C00032000 | 2022-11-10 11:17AM EST | 32.00 | 4.61 | 2.75 | 4.60 | 0.00 | - | 15 | 15 | 53.32% |
| FITB221216C00033000 | 2022-11-17 3:02PM EST | 33.00 | 2.85 | 2.00 | 3.80 | 0.00 | - | 30 | 22 | 54.79% |
| FITB221216C00034000 | 2022-11-30 9:50AM EST | 34.00 | 1.60 | 2.45 | 2.70 | -1.04 | -39.39% | 4 | 66 | 39.36% |
| FITB221216C00035000 | 2022-11-30 10:03AM EST | 35.00 | 1.03 | 1.70 | 1.90 | -0.92 | -47.18% | 1 | 239 | 36.52% |
| FITB221216C00036000 | 2022-11-30 3:48PM EST | 36.00 | 1.05 | 1.05 | 1.20 | +0.05 | +5.00% | 20 | 152 | 33.40% |
| FITB221216C00037000 | 2022-11-30 3:00PM EST | 37.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 40 | 1,396 | 30.57% |
| FITB221216C00038000 | 2022-11-30 11:38AM EST | 38.00 | 0.15 | 0.25 | 0.30 | -0.10 | -40.00% | 11 | 404 | 28.66% |
| FITB221216C00039000 | 2022-11-30 1:33PM EST | 39.00 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 35 | 1,548 | 32.42% |
| FITB221216C00040000 | 2022-11-30 10:04AM EST | 40.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 2 | 51 | 42.77% |
| FITB221216C00041000 | 2022-11-30 3:00PM EST | 41.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 3 | 64 | 33.79% |
| FITB221216C00042000 | 2022-11-15 2:46PM EST | 42.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 56.54% |
| FITB221216C00049000 | 2022-11-18 9:30AM EST | 49.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 97.46% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB221216P00024000 | 2022-11-08 1:13PM EST | 24.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 136.72% |
| FITB221216P00025000 | 2022-11-16 3:17PM EST | 25.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 113.48% |
| FITB221216P00026000 | 2022-11-14 3:07PM EST | 26.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 103.52% |
| FITB221216P00027000 | 2022-11-16 3:17PM EST | 27.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 96.88% |
| FITB221216P00028000 | 2022-11-18 12:50PM EST | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 71.09% |
| FITB221216P00029000 | 2022-11-09 9:31AM EST | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 78 | 58.59% |
| FITB221216P00030000 | 2022-11-28 10:27AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 68 | 50.78% |
| FITB221216P00031000 | 2022-11-28 2:37PM EST | 31.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 55.27% |
| FITB221216P00032000 | 2022-11-28 10:53AM EST | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 160 | 46.68% |
| FITB221216P00033000 | 2022-11-30 12:47PM EST | 33.00 | 0.30 | 0.10 | 0.20 | +0.10 | +50.00% | 9 | 343 | 41.50% |
| FITB221216P00034000 | 2022-11-30 12:32PM EST | 34.00 | 0.50 | 0.15 | 0.30 | +0.15 | +42.86% | 13 | 248 | 37.50% |
| FITB221216P00035000 | 2022-11-30 2:10PM EST | 35.00 | 0.57 | 0.35 | 0.45 | -0.03 | -5.00% | 137 | 162 | 33.01% |
| FITB221216P00036000 | 2022-11-30 3:55PM EST | 36.00 | 0.74 | 0.65 | 0.80 | -0.26 | -26.00% | 3 | 512 | 32.08% |
| FITB221216P00037000 | 2022-11-25 12:29PM EST | 37.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 3 | 25 | 30.86% |
| FITB221216P00038000 | 2022-11-25 12:16PM EST | 38.00 | 1.86 | 1.60 | 2.05 | 0.00 | - | 1 | 4 | 33.11% |
| FITB221216P00039000 | 2022-11-03 9:01AM EST | 39.00 | 5.40 | 2.15 | 2.85 | 0.00 | - | - | 1 | 33.01% |
| FITB221216P00041000 | 2022-11-14 11:17AM EST | 41.00 | 4.40 | 4.30 | 5.10 | 0.00 | - | 3 | 0 | 61.04% |
| FITB221216P00042000 | 2022-11-23 1:19PM EST | 42.00 | 5.80 | 5.30 | 5.80 | 0.00 | - | 1 | 0 | 50.20% |
© 2022 Yahoo. All rights reserved.
