Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230331C00015000 | 2023-03-24 1:35PM EDT | 15.00 | 10.23 | 10.30 | 10.70 | -1.64 | -13.82% | 1 | 3 | 184.38% |
| FITB230331C00020000 | 2023-03-24 10:47AM EDT | 20.00 | 5.19 | 5.30 | 5.80 | -1.21 | -18.91% | 1 | 1 | 114.84% |
| FITB230331C00022000 | 2023-03-24 10:47AM EDT | 22.00 | 3.30 | 3.50 | 3.80 | -0.30 | -8.33% | 3 | 2 | 96.88% |
| FITB230331C00023000 | 2023-03-24 12:09PM EDT | 23.00 | 2.52 | 2.60 | 2.85 | -1.08 | -30.00% | 6 | 21 | 84.77% |
| FITB230331C00024000 | 2023-03-24 3:18PM EDT | 24.00 | 1.80 | 1.75 | 1.95 | -0.30 | -14.29% | 10 | 64 | 73.44% |
| FITB230331C00024500 | 2023-03-24 1:38PM EDT | 24.50 | 1.44 | 1.35 | 1.55 | -0.76 | -34.55% | 70 | 71 | 68.36% |
| FITB230331C00025000 | 2023-03-24 1:51PM EDT | 25.00 | 1.00 | 0.95 | 1.15 | -0.80 | -44.44% | 25 | 43 | 60.94% |
| FITB230331C00025500 | 2023-03-24 3:49PM EDT | 25.50 | 0.79 | 0.75 | 0.80 | -0.11 | -12.22% | 42 | 43 | 60.16% |
| FITB230331C00026000 | 2023-03-24 3:59PM EDT | 26.00 | 0.53 | 0.50 | 0.60 | -0.17 | -24.29% | 498 | 501 | 59.47% |
| FITB230331C00026500 | 2023-03-24 3:48PM EDT | 26.50 | 0.44 | 0.30 | 0.45 | -0.09 | -16.98% | 19 | 74 | 58.79% |
| FITB230331C00027000 | 2023-03-24 2:55PM EDT | 27.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 53 | 217 | 58.79% |
| FITB230331C00028000 | 2023-03-24 3:38PM EDT | 28.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 4 | 70 | 58.59% |
| FITB230331C00029000 | 2023-03-23 1:30PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 173 | 62.89% |
| FITB230331C00029500 | 2023-03-21 12:06PM EDT | 29.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 69.14% |
| FITB230331C00030000 | 2023-03-22 1:13PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 82.03% |
| FITB230331C00032000 | 2023-03-22 11:17AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 87.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230331P00015000 | 2023-03-20 9:37AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 190.63% |
| FITB230331P00018000 | 2023-03-24 9:56AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 400 | 1 | 131.25% |
| FITB230331P00020000 | 2023-03-24 3:11PM EDT | 20.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 401 | 124.22% |
| FITB230331P00020500 | 2023-03-24 3:38PM EDT | 20.50 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 5 | 21 | 125.78% |
| FITB230331P00021000 | 2023-03-24 3:32PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 12 | 25 | 114.84% |
| FITB230331P00022000 | 2023-03-24 3:00PM EDT | 22.00 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 26 | 38 | 101.56% |
| FITB230331P00022500 | 2023-03-24 3:48PM EDT | 22.50 | 0.26 | 0.20 | 0.30 | +0.04 | +18.18% | 220 | 20 | 97.27% |
| FITB230331P00023000 | 2023-03-24 11:59AM EDT | 23.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 16 | 71 | 94.53% |
| FITB230331P00024000 | 2023-03-24 3:33PM EDT | 24.00 | 0.51 | 0.45 | 0.55 | -0.24 | -32.00% | 158 | 100 | 85.64% |
| FITB230331P00024500 | 2023-03-24 3:27PM EDT | 24.50 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 86 | 60 | 79.49% |
| FITB230331P00025000 | 2023-03-24 3:44PM EDT | 25.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 316 | 639 | 79.20% |
| FITB230331P00025500 | 2023-03-24 3:41PM EDT | 25.50 | 1.00 | 0.95 | 1.05 | -0.27 | -21.26% | 30 | 136 | 75.98% |
| FITB230331P00026000 | 2023-03-24 3:47PM EDT | 26.00 | 1.30 | 1.20 | 1.35 | -0.38 | -22.62% | 65 | 83 | 75.49% |
| FITB230331P00027000 | 2023-03-24 9:57AM EDT | 27.00 | 2.55 | 1.95 | 2.15 | +0.50 | +24.39% | 1 | 236 | 84.38% |
| FITB230331P00029000 | 2023-03-16 10:11AM EDT | 29.00 | 4.87 | 3.70 | 4.00 | 0.00 | - | - | 1 | 105.27% |
© 2023 Yahoo. All rights reserved.
