FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602C00025000 | 2023-05-31 3:33PM EDT | 2023-06-02 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 58 | 0 | 46.88% |
| FITB230609C00025000 | 2023-05-31 1:17PM EDT | 2023-06-09 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 10 | 76 | 43.36% |
| FITB230616C00025000 | 2023-05-31 2:51PM EDT | 2023-06-16 | 0.55 | 0.50 | 0.60 | -0.58 | -51.33% | 21 | 530 | 43.36% |
| FITB230623C00025000 | 2023-05-31 3:59PM EDT | 2023-06-23 | 0.74 | 0.65 | 0.85 | -0.78 | -51.32% | 3 | 5 | 46.83% |
| FITB230630C00025000 | 2023-05-31 3:38PM EDT | 2023-06-30 | 0.85 | 0.65 | 0.90 | -0.45 | -34.62% | 18 | 48 | 42.97% |
| FITB230721C00025000 | 2023-05-31 3:45PM EDT | 2023-07-21 | 1.23 | 1.10 | 1.25 | -0.22 | -15.17% | 331 | 18 | 42.87% |
| FITB230818C00025000 | 2023-05-30 9:45AM EDT | 2023-08-18 | 1.60 | 1.50 | 1.65 | -0.25 | -13.51% | 2 | 700 | 43.41% |
| FITB231117C00025000 | 2023-05-26 12:14PM EDT | 2023-11-17 | 3.00 | 2.40 | 2.60 | 0.00 | - | 10 | 209 | 44.02% |
| FITB240119C00025000 | 2023-05-31 1:21PM EDT | 2024-01-19 | 3.12 | 2.95 | 3.20 | -0.38 | -10.86% | 53 | 1,294 | 45.39% |
| FITB240621C00025000 | 2023-05-26 12:03PM EDT | 2024-06-21 | 4.43 | 3.50 | 4.10 | 0.00 | - | 1 | 255 | 44.35% |
| FITB250117C00025000 | 2023-05-31 2:10PM EDT | 2025-01-17 | 4.92 | 4.80 | 5.40 | -0.18 | -3.53% | 1 | 0 | 46.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602P00025000 | 2023-05-31 1:56PM EDT | 2023-06-02 | 0.79 | 0.75 | 0.90 | +0.46 | +139.39% | 44 | 453 | 49.61% |
| FITB230609P00025000 | 2023-05-31 2:34PM EDT | 2023-06-09 | 1.00 | 1.00 | 1.10 | +0.33 | +49.25% | 5 | 39 | 41.41% |
| FITB230616P00025000 | 2023-05-31 3:31PM EDT | 2023-06-16 | 1.20 | 1.15 | 1.30 | +0.40 | +50.00% | 417 | 530 | 41.90% |
| FITB230623P00025000 | 2023-05-30 9:40AM EDT | 2023-06-23 | 1.15 | 1.30 | 1.45 | +0.05 | +4.55% | 5 | 15 | 41.50% |
| FITB230630P00025000 | 2023-05-30 1:22PM EDT | 2023-06-30 | 1.30 | 1.60 | 1.85 | 0.00 | - | 10 | 14 | 50.88% |
| FITB230721P00025000 | 2023-05-31 11:13AM EDT | 2023-07-21 | 2.00 | 1.95 | 2.10 | +0.50 | +33.33% | 5 | 110 | 46.19% |
| FITB230818P00025000 | 2023-05-31 10:28AM EDT | 2023-08-18 | 2.25 | 2.30 | 2.40 | +0.39 | +20.97% | 2 | 2,170 | 43.85% |
| FITB231117P00025000 | 2023-05-19 11:51AM EDT | 2023-11-17 | 3.10 | 3.20 | 3.40 | 0.00 | - | 43 | 237 | 45.09% |
| FITB240119P00025000 | 2023-05-31 2:58PM EDT | 2024-01-19 | 3.90 | 3.40 | 3.80 | +0.49 | +14.37% | 20 | 1,153 | 43.73% |
| FITB240621P00025000 | 2023-05-19 11:14AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.70 | 0.00 | - | 5 | 175 | 43.05% |
| FITB250117P00025000 | 2023-05-16 9:30AM EDT | 2025-01-17 | 6.00 | 4.90 | 6.00 | 0.00 | - | 1 | 195 | 45.39% |
© 2023 Yahoo. All rights reserved.