Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB260116C00015000 | 2024-08-13 9:35AM EDT | 15.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FITB260116C00018000 | 2024-07-08 3:01PM EDT | 18.00 | 18.70 | 20.20 | 23.50 | 0.00 | - | 1 | 17 | 0.00% |
| FITB260116C00020000 | 2024-03-15 2:28PM EDT | 20.00 | 16.20 | 14.50 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| FITB260116C00023000 | 2024-07-03 12:37PM EDT | 23.00 | 14.79 | 16.20 | 18.80 | 0.00 | - | 16 | 31 | 0.00% |
| FITB260116C00025000 | 2024-07-15 10:20AM EDT | 25.00 | 15.02 | 13.00 | 15.90 | 0.00 | - | 13 | 89 | 0.00% |
| FITB260116C00027000 | 2024-08-23 11:52AM EDT | 27.00 | 16.10 | 14.90 | 18.10 | 0.00 | - | 22 | 114 | 55.32% |
| FITB260116C00030000 | 2024-08-23 2:29PM EDT | 30.00 | 13.20 | 12.60 | 15.40 | 0.00 | - | 50 | 289 | 48.90% |
| FITB260116C00032000 | 2024-08-08 11:50AM EDT | 32.00 | 10.20 | 10.50 | 10.90 | 0.00 | - | 54 | 110 | 23.61% |
| FITB260116C00035000 | 2024-09-04 1:57PM EDT | 35.00 | 9.54 | 8.60 | 11.30 | 0.00 | - | 11 | 662 | 41.10% |
| FITB260116C00037000 | 2024-09-04 11:14AM EDT | 37.00 | 8.64 | 7.60 | 10.50 | 0.00 | - | 10 | 158 | 42.70% |
| FITB260116C00040000 | 2024-09-09 11:39AM EDT | 40.00 | 6.20 | 5.40 | 9.00 | 0.00 | - | 4 | 156 | 42.26% |
| FITB260116C00045000 | 2024-09-13 11:53AM EDT | 45.00 | 4.25 | 4.00 | 4.50 | +0.65 | +18.06% | 2 | 400 | 29.26% |
| FITB260116C00050000 | 2024-08-26 3:40PM EDT | 50.00 | 2.62 | 2.35 | 2.90 | 0.00 | - | 140 | 188 | 28.71% |
| FITB260116C00055000 | 2024-08-26 12:55PM EDT | 55.00 | 1.55 | 0.60 | 2.00 | 0.00 | - | 10 | 99 | 29.46% |
| FITB260116C00060000 | 2024-08-28 3:24PM EDT | 60.00 | 0.85 | 0.70 | 2.10 | 0.00 | - | 14 | 14 | 34.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB260116P00015000 | 2024-04-08 12:45PM EDT | 15.00 | 0.46 | 0.10 | 0.60 | 0.00 | - | 3 | 63 | 55.37% |
| FITB260116P00018000 | 2024-07-01 12:59PM EDT | 18.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 71 | 49.12% |
| FITB260116P00020000 | 2024-09-09 12:29PM EDT | 20.00 | 0.32 | 0.20 | 1.80 | 0.00 | - | 1 | 38 | 53.98% |
| FITB260116P00023000 | 2024-07-26 10:25AM EDT | 23.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 22 | 40.23% |
| FITB260116P00025000 | 2024-07-22 11:37AM EDT | 25.00 | 0.88 | 0.75 | 0.95 | 0.00 | - | 1 | 18 | 39.84% |
| FITB260116P00027000 | 2024-05-14 12:44PM EDT | 27.00 | 1.60 | 1.80 | 2.15 | 0.00 | - | 5 | 62 | 47.53% |
| FITB260116P00030000 | 2024-09-13 3:00PM EDT | 30.00 | 1.52 | 1.40 | 1.70 | -0.08 | -5.00% | 1 | 211 | 35.86% |
| FITB260116P00032000 | 2024-09-06 2:04PM EDT | 32.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 1 | 556 | 33.99% |
| FITB260116P00035000 | 2024-08-26 12:55PM EDT | 35.00 | 2.50 | 2.00 | 2.85 | 0.00 | - | 10 | 268 | 32.36% |
| FITB260116P00037000 | 2024-09-13 10:10AM EDT | 37.00 | 3.20 | 2.10 | 3.60 | -0.40 | -11.11% | 2 | 43 | 31.96% |
| FITB260116P00040000 | 2024-08-27 2:48PM EDT | 40.00 | 4.30 | 2.60 | 4.70 | 0.00 | - | 10 | 61 | 30.15% |
| FITB260116P00045000 | 2024-08-26 10:47AM EDT | 45.00 | 6.50 | 5.50 | 7.30 | 0.00 | - | 2 | 505 | 28.63% |
| FITB260116P00050000 | 2024-09-12 11:41AM EDT | 50.00 | 10.70 | 9.20 | 10.40 | 0.00 | - | 1 | 11 | 26.37% |
| FITB260116P00055000 | 2024-08-23 9:46AM EDT | 55.00 | 14.20 | 11.70 | 15.40 | 0.00 | - | 6 | 6 | 32.35% |
© 2024 Yahoo. All rights reserved.