Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 176.56% |
| FITB240621C00015000 | 2023-11-15 10:54AM EDT | 15.00 | 12.20 | 18.20 | 20.60 | 0.00 | - | 3 | 5 | 0.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 135.55% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 17.30 | 15.60 | 19.50 | +1.29 | +8.06% | 1 | 4 | 125.68% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 89.84% |
| FITB240621C00023000 | 2024-04-26 2:20PM EDT | 23.00 | 14.30 | 13.40 | 15.00 | 0.00 | - | 1 | 81 | 83.40% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-04-19 12:57PM EDT | 25.00 | 11.48 | 11.00 | 14.50 | 0.00 | - | 1 | 131 | 95.80% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 90.33% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 57.03% |
| FITB240621C00028000 | 2024-04-10 11:34AM EDT | 28.00 | 7.68 | 8.00 | 11.40 | 0.00 | - | 6 | 190 | 73.24% |
| FITB240621C00029000 | 2024-04-18 1:11PM EDT | 29.00 | 5.80 | 6.30 | 9.90 | 0.00 | - | 2 | 111 | 98.78% |
| FITB240621C00030000 | 2024-04-25 11:35AM EDT | 30.00 | 7.10 | 5.60 | 9.00 | 0.00 | - | 2 | 700 | 93.07% |
| FITB240621C00033000 | 2024-04-25 1:36PM EDT | 33.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 7 | 2,818 | 38.82% |
| FITB240621C00034000 | 2024-04-18 2:00PM EDT | 34.00 | 2.05 | 3.60 | 3.80 | 0.00 | - | - | 29 | 37.01% |
| FITB240621C00035000 | 2024-04-24 10:59AM EDT | 35.00 | 2.96 | 2.70 | 2.95 | 0.00 | - | 1 | 1,168 | 33.20% |
| FITB240621C00036000 | 2024-04-22 10:43AM EDT | 36.00 | 2.11 | 2.15 | 2.25 | 0.00 | - | 11 | 42 | 31.25% |
| FITB240621C00037000 | 2024-04-26 2:00PM EDT | 37.00 | 1.61 | 1.55 | 1.70 | +0.21 | +15.00% | 20 | 1,589 | 30.59% |
| FITB240621C00038000 | 2024-04-26 3:49PM EDT | 38.00 | 1.15 | 1.10 | 1.20 | -0.15 | -11.54% | 22 | 98 | 29.20% |
| FITB240621C00039000 | 2024-04-26 9:30AM EDT | 39.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 38 | 27.93% |
| FITB240621C00040000 | 2024-04-26 12:32PM EDT | 40.00 | 0.50 | 0.45 | 0.50 | -0.13 | -20.63% | 2,403 | 1,221 | 26.76% |
| FITB240621C00042000 | 2024-04-23 10:32AM EDT | 42.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,500 | 28.17% |
| FITB240621C00045000 | 2024-04-22 10:10AM EDT | 45.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 25 | 986 | 44.92% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 51.32% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 38.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 171.29% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 106.64% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 141.89% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 104.49% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 75.00% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 96.29% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 386 | 76.17% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 75.59% |
| FITB240621P00025000 | 2024-04-10 12:06PM EDT | 25.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 30 | 937 | 66.60% |
| FITB240621P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 449 | 61.04% |
| FITB240621P00027000 | 2024-04-19 11:42AM EDT | 27.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 88 | 55.66% |
| FITB240621P00028000 | 2024-04-26 2:03PM EDT | 28.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 2 | 421 | 42.19% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 87 | 46.58% |
| FITB240621P00030000 | 2024-04-26 1:13PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,445 | 36.43% |
| FITB240621P00032000 | 2024-04-25 1:20PM EDT | 32.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 11 | 13 | 31.40% |
| FITB240621P00033000 | 2024-04-25 2:46PM EDT | 33.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 30 | 565 | 29.54% |
| FITB240621P00034000 | 2024-04-26 10:43AM EDT | 34.00 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 4 | 70 | 27.98% |
| FITB240621P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.65 | 0.65 | 0.70 | -0.03 | -4.41% | 31 | 499 | 26.20% |
| FITB240621P00036000 | 2024-04-25 3:11PM EDT | 36.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 1 | 25 | 25.81% |
| FITB240621P00037000 | 2024-04-22 1:07PM EDT | 37.00 | 1.35 | 1.35 | 1.45 | -0.35 | -20.59% | 10 | 331 | 24.46% |
| FITB240621P00040000 | 2024-04-26 10:49AM EDT | 40.00 | 3.30 | 3.20 | 3.40 | -0.90 | -21.43% | 5 | 31 | 21.92% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 57.01% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 6.50 | 9.20 | 0.00 | - | 1 | 0 | 61.47% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 8.20 | 11.10 | 0.00 | - | 1 | 0 | 66.46% |
© 2024 Yahoo. All rights reserved.