Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240920C00030000 | 2024-09-06 12:49PM EDT | 30.00 | 10.90 | 9.90 | 11.90 | -0.13 | -1.18% | 3 | 2 | 104.10% |
| FITB240920C00032000 | 2024-08-02 11:13AM EDT | 32.00 | 7.30 | 10.20 | 11.80 | 0.00 | - | 5 | 5 | 200.10% |
| FITB240920C00033000 | 2024-08-14 12:10PM EDT | 33.00 | 7.01 | 7.00 | 8.80 | 0.00 | - | 10 | 10 | 77.25% |
| FITB240920C00035000 | 2024-08-14 10:23AM EDT | 35.00 | 4.95 | 5.10 | 6.70 | 0.00 | - | 2 | 7 | 59.96% |
| FITB240920C00036000 | 2024-08-15 12:39PM EDT | 36.00 | 4.60 | 4.30 | 5.60 | 0.00 | - | 5 | 6 | 54.88% |
| FITB240920C00037000 | 2024-08-19 10:59AM EDT | 37.00 | 4.18 | 3.70 | 4.50 | 0.00 | - | 1 | 15 | 53.91% |
| FITB240920C00038000 | 2024-09-06 2:51PM EDT | 38.00 | 2.90 | 2.90 | 3.10 | -1.53 | -34.54% | 9 | 335 | 43.95% |
| FITB240920C00039000 | 2024-09-06 2:37PM EDT | 39.00 | 2.05 | 2.05 | 2.20 | -1.35 | -39.71% | 6 | 509 | 37.40% |
| FITB240920C00040000 | 2024-09-05 1:15PM EDT | 40.00 | 2.11 | 1.30 | 1.45 | 0.00 | - | 2 | 1,279 | 33.94% |
| FITB240920C00041000 | 2024-09-06 3:48PM EDT | 41.00 | 0.78 | 0.75 | 0.85 | -0.77 | -49.68% | 28 | 1,205 | 31.25% |
| FITB240920C00042000 | 2024-09-06 3:26PM EDT | 42.00 | 0.42 | 0.35 | 0.45 | -0.43 | -50.59% | 2 | 556 | 29.93% |
| FITB240920C00043000 | 2024-09-05 10:52AM EDT | 43.00 | 0.35 | 0.15 | 0.20 | -0.15 | -30.00% | 2 | 326 | 28.61% |
| FITB240920C00044000 | 2024-09-06 3:26PM EDT | 44.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 1 | 234 | 29.49% |
| FITB240920C00045000 | 2024-09-06 3:38PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 270 | 35.74% |
| FITB240920C00046000 | 2024-09-05 12:07PM EDT | 46.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 357 | 52.34% |
| FITB240920C00047000 | 2024-08-30 11:00AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 147 | 220 | 58.59% |
| FITB240920C00048000 | 2024-08-30 11:00AM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 130 | 56.84% |
| FITB240920C00049000 | 2024-08-30 11:00AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 136 | 50.39% |
| FITB240920C00050000 | 2024-09-05 2:25PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 244 | 54.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240920P00025000 | 2024-08-05 1:21PM EDT | 25.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.53% |
| FITB240920P00030000 | 2024-08-15 9:35AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 78.91% |
| FITB240920P00032000 | 2024-08-26 12:25PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 260 | 274 | 69.14% |
| FITB240920P00033000 | 2024-08-29 10:21AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 57.42% |
| FITB240920P00034000 | 2024-09-05 11:26AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 525 | 54.30% |
| FITB240920P00035000 | 2024-08-28 3:50PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 55.08% |
| FITB240920P00036000 | 2024-08-20 11:51AM EDT | 36.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 186 | 46.97% |
| FITB240920P00037000 | 2024-09-06 3:20PM EDT | 37.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 4 | 49 | 42.29% |
| FITB240920P00038000 | 2024-08-29 12:50PM EDT | 38.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 119 | 36.33% |
| FITB240920P00039000 | 2024-09-03 10:09AM EDT | 39.00 | 0.16 | 0.30 | 0.40 | 0.00 | - | 1 | 567 | 33.20% |
| FITB240920P00040000 | 2024-09-06 2:51PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | +0.31 | +106.90% | 4 | 294 | 30.32% |
| FITB240920P00041000 | 2024-09-06 12:55PM EDT | 41.00 | 1.00 | 0.95 | 1.10 | +0.35 | +53.85% | 9 | 79 | 29.35% |
| FITB240920P00042000 | 2024-09-06 2:51PM EDT | 42.00 | 1.65 | 1.55 | 1.70 | +0.62 | +60.19% | 3 | 226 | 27.78% |
| FITB240920P00043000 | 2024-09-03 3:47PM EDT | 43.00 | 1.25 | 2.35 | 2.45 | 0.00 | - | 8 | 108 | 25.39% |
| FITB240920P00044000 | 2024-08-06 9:30AM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FITB240920P00045000 | 2024-08-23 11:31AM EDT | 45.00 | 2.68 | 3.40 | 5.30 | 0.00 | - | 2 | 2 | 77.69% |
© 2024 Yahoo. All rights reserved.