FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:28.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602C00028000 | 2023-05-23 11:35AM EDT | 2023-06-02 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 36 | 90.82% |
| FITB230609C00028000 | 2023-05-23 10:26AM EDT | 2023-06-09 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 11 | 49.61% |
| FITB230616C00028000 | 2023-05-26 1:24PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.20 | -0.15 | -55.56% | 10 | 1,601 | 43.16% |
| FITB230623C00028000 | 2023-05-22 11:37AM EDT | 2023-06-23 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 18 | 45.22% |
| FITB230630C00028000 | 2023-05-26 2:48PM EDT | 2023-06-30 | 0.27 | 0.25 | 0.45 | -0.13 | -32.50% | 2,173 | 19 | 44.43% |
| FITB230721C00028000 | 2023-05-25 2:42PM EDT | 2023-07-21 | 0.45 | 0.50 | 0.65 | 0.00 | - | - | 38 | 41.07% |
| FITB230818C00028000 | 2023-05-26 1:08PM EDT | 2023-08-18 | 0.90 | 0.85 | 1.00 | -0.18 | -16.67% | 1 | 1,483 | 41.60% |
| FITB231117C00028000 | 2023-05-25 11:31AM EDT | 2023-11-17 | 1.72 | 1.75 | 1.95 | 0.00 | - | 4 | 1,258 | 42.99% |
| FITB240119C00028000 | 2023-05-26 9:57AM EDT | 2024-01-19 | 2.10 | 2.20 | 2.40 | -0.10 | -4.55% | 2 | 871 | 42.43% |
| FITB240621C00028000 | 2023-05-25 11:43AM EDT | 2024-06-21 | 3.20 | 2.80 | 3.50 | 0.00 | - | 31 | 61 | 43.60% |
| FITB250117C00028000 | 2023-05-19 10:23AM EDT | 2025-01-17 | 4.49 | 3.30 | 4.50 | 0.00 | - | 1 | 94 | 42.90% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB230602P00028000 | 2023-04-25 3:58PM EDT | 2023-06-02 | 2.70 | 2.90 | 3.10 | 0.00 | - | 4 | 5 | 92.19% |
| FITB230616P00028000 | 2023-05-25 11:25AM EDT | 2023-06-16 | 3.07 | 2.75 | 3.00 | 0.00 | - | 20 | 14 | 47.27% |
| FITB230818P00028000 | 2023-05-26 9:56AM EDT | 2023-08-18 | 4.10 | 3.60 | 3.80 | +0.60 | +17.14% | 3 | 2,754 | 43.02% |
| FITB231117P00028000 | 2023-05-25 3:30PM EDT | 2023-11-17 | 4.70 | 4.40 | 4.70 | 0.00 | - | 2 | 13 | 43.16% |
| FITB240119P00028000 | 2023-05-04 9:58AM EDT | 2024-01-19 | 6.70 | 4.90 | 5.10 | 0.00 | - | 20 | 548 | 41.97% |
| FITB240621P00028000 | 2023-05-09 10:13AM EDT | 2024-06-21 | 7.20 | 5.20 | 6.10 | 0.00 | - | 10 | 114 | 42.29% |
| FITB250117P00028000 | 2023-04-26 9:35AM EDT | 2025-01-17 | 6.20 | 6.50 | 7.10 | 0.00 | - | 10 | 119 | 41.85% |
© 2023 Yahoo. All rights reserved.