Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241018C00025000 | 2024-09-19 10:36AM EDT | 25.00 | 18.61 | 19.20 | 21.00 | 0.00 | - | - | 0 | 260.94% |
| FITB241018C00035000 | 2024-10-04 9:35AM EDT | 35.00 | 7.71 | 9.20 | 10.60 | 0.00 | - | 13 | 9 | 210.94% |
| FITB241018C00036000 | 2024-10-04 9:34AM EDT | 36.00 | 6.59 | 8.20 | 9.50 | 0.00 | - | 5 | 2 | 182.03% |
| FITB241018C00038000 | 2024-09-26 10:00AM EDT | 38.00 | 4.60 | 6.80 | 7.30 | 0.00 | - | 5 | 0 | 50.00% |
| FITB241018C00039000 | 2024-10-01 3:52PM EDT | 39.00 | 3.20 | 5.60 | 6.40 | 0.00 | - | 3 | 3 | 122.46% |
| FITB241018C00040000 | 2024-10-14 1:18PM EDT | 40.00 | 4.50 | 4.40 | 5.20 | 0.00 | - | 1 | 268 | 83.59% |
| FITB241018C00041000 | 2024-10-15 10:35AM EDT | 41.00 | 4.10 | 3.90 | 4.30 | +0.70 | +20.59% | 1 | 95 | 54.30% |
| FITB241018C00042000 | 2024-10-14 12:05PM EDT | 42.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 6 | 1,207 | 56.64% |
| FITB241018C00043000 | 2024-10-15 10:31AM EDT | 43.00 | 2.21 | 2.15 | 2.25 | +0.54 | +32.34% | 35 | 2,750 | 47.07% |
| FITB241018C00044000 | 2024-10-14 3:54PM EDT | 44.00 | 1.10 | 1.30 | 1.45 | +0.20 | +22.22% | 1 | 1,337 | 44.14% |
| FITB241018C00045000 | 2024-10-15 10:20AM EDT | 45.00 | 0.70 | 0.70 | 0.80 | +0.20 | +40.00% | 117 | 503 | 41.21% |
| FITB241018C00046000 | 2024-10-15 10:21AM EDT | 46.00 | 0.30 | 0.25 | 0.35 | +0.12 | +66.67% | 21 | 570 | 38.28% |
| FITB241018C00047000 | 2024-10-15 10:44AM EDT | 47.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 65 | 39.45% |
| FITB241018C00048000 | 2024-10-14 2:30PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 29 | 39.06% |
| FITB241018C00050000 | 2024-09-20 12:13PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 84.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241018P00030000 | 2024-08-26 10:36AM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 187.50% |
| FITB241018P00032000 | 2024-08-21 2:09PM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 194.92% |
| FITB241018P00033000 | 2024-09-17 11:10AM EDT | 33.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 158.59% |
| FITB241018P00034000 | 2024-08-21 2:09PM EDT | 34.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 166.02% |
| FITB241018P00036000 | 2024-10-03 12:19PM EDT | 36.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 15 | 19 | 155.08% |
| FITB241018P00037000 | 2024-10-03 1:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 536 | 720 | 89.84% |
| FITB241018P00038000 | 2024-10-11 9:41AM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 42 | 140.82% |
| FITB241018P00039000 | 2024-10-14 10:21AM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 73 | 125.00% |
| FITB241018P00040000 | 2024-10-14 10:21AM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 109.38% |
| FITB241018P00041000 | 2024-10-14 11:27AM EDT | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 59.38% |
| FITB241018P00042000 | 2024-10-14 2:45PM EDT | 42.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 482 | 620 | 50.59% |
| FITB241018P00043000 | 2024-10-15 10:49AM EDT | 43.00 | 0.18 | 0.10 | 0.20 | -0.09 | -33.33% | 1 | 816 | 47.07% |
| FITB241018P00044000 | 2024-10-15 10:38AM EDT | 44.00 | 0.34 | 0.30 | 0.35 | -0.21 | -38.18% | 1 | 12 | 41.02% |
| FITB241018P00045000 | 2024-10-14 1:26PM EDT | 45.00 | 0.80 | 0.65 | 0.75 | -0.31 | -27.93% | 1 | 538 | 41.21% |
© 2024 Yahoo. All rights reserved.