Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB231006C00025000 | 2023-09-29 1:45PM EDT | 2023-10-06 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 14 | 37.31% |
| FITB231013C00025000 | 2023-09-28 3:35PM EDT | 2023-10-13 | 0.75 | 0.60 | 0.75 | +0.75 | - | 1 | 0 | 29.00% |
| FITB231020C00025000 | 2023-09-29 3:32PM EDT | 2023-10-20 | 0.99 | 1.00 | 1.10 | +0.04 | +4.21% | 6 | 83 | 38.48% |
| FITB231027C00025000 | 2023-09-29 10:47AM EDT | 2023-10-27 | 1.31 | 1.10 | 1.25 | +0.44 | +50.57% | 4 | 11 | 38.77% |
| FITB231117C00025000 | 2023-09-27 11:50AM EDT | 2023-11-17 | 1.17 | 1.45 | 1.55 | 0.00 | - | 6 | 239 | 37.50% |
| FITB240119C00025000 | 2023-09-28 1:58PM EDT | 2024-01-19 | 1.98 | 2.05 | 2.15 | 0.00 | - | 6 | 1,220 | 35.67% |
| FITB240216C00025000 | 2023-09-29 12:06PM EDT | 2024-02-16 | 2.44 | 2.20 | 2.35 | -0.94 | -27.81% | 1 | 162 | 35.13% |
| FITB240621C00025000 | 2023-09-27 1:47PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.20 | +0.55 | +20.75% | 21 | 153 | 35.50% |
| FITB250117C00025000 | 2023-09-29 12:36PM EDT | 2025-01-17 | 4.21 | 4.00 | 4.20 | -0.12 | -2.77% | 5 | 489 | 35.40% |
| FITB260116C00025000 | 2023-09-12 2:16PM EDT | 2026-01-16 | 6.38 | 3.20 | 6.80 | 0.00 | - | - | 19 | 44.36% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB231006P00025000 | 2023-09-29 3:31PM EDT | 2023-10-06 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 17 | 121 | 35.74% |
| FITB231013P00025000 | 2023-09-29 11:24AM EDT | 2023-10-13 | 0.35 | 0.40 | 0.50 | -0.57 | -61.96% | 1 | 800 | 33.20% |
| FITB231020P00025000 | 2023-09-28 1:43PM EDT | 2023-10-20 | 0.85 | 0.60 | 0.70 | 0.00 | - | 12 | 136 | 35.55% |
| FITB231027P00025000 | 2023-09-27 3:39PM EDT | 2023-10-27 | 1.20 | 0.65 | 0.80 | 0.00 | - | 2 | 7 | 34.38% |
| FITB231117P00025000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 1.00 | 0.95 | 1.00 | -0.21 | -17.36% | 10 | 700 | 31.49% |
| FITB240119P00025000 | 2023-09-28 11:47AM EDT | 2024-01-19 | 1.80 | 1.60 | 1.70 | 0.00 | - | 2 | 1,592 | 33.50% |
| FITB240216P00025000 | 2023-09-28 2:58PM EDT | 2024-02-16 | 1.85 | 1.70 | 1.85 | 0.00 | - | 22 | 473 | 32.40% |
| FITB240517P00025000 | 2023-09-29 1:29PM EDT | 2024-05-17 | 2.30 | 2.25 | 2.45 | -0.45 | -16.36% | 1 | 24 | 32.81% |
| FITB240621P00025000 | 2023-09-27 1:37PM EDT | 2024-06-21 | 2.95 | 2.45 | 2.60 | 0.00 | - | 1 | 1,038 | 32.35% |
| FITB250117P00025000 | 2023-09-15 12:56PM EDT | 2025-01-17 | 3.10 | 3.50 | 3.70 | 0.00 | - | 1 | 564 | 33.91% |
© 2023 Yahoo. All rights reserved.
