Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250117C00013000 | 2023-12-14 4:30PM EDT | 13.00 | 22.00 | 19.10 | 24.00 | 0.00 | - | 1 | 12 | 61.72% |
| FITB250117C00015000 | 2024-03-01 12:32PM EDT | 15.00 | 18.83 | 20.80 | 25.00 | 0.00 | - | 3 | 74 | 89.55% |
| FITB250117C00018000 | 2024-01-26 10:30AM EDT | 18.00 | 17.30 | 13.00 | 17.20 | 0.00 | - | 20 | 35 | 0.00% |
| FITB250117C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 17.00 | 15.00 | 18.00 | -0.35 | -2.02% | 1 | 138 | 67.11% |
| FITB250117C00023000 | 2024-03-21 1:31PM EDT | 23.00 | 14.24 | 12.00 | 14.10 | 0.00 | - | 1 | 132 | 34.67% |
| FITB250117C00025000 | 2024-04-04 11:41AM EDT | 25.00 | 11.92 | 11.30 | 14.10 | 0.00 | - | 10 | 1,225 | 63.16% |
| FITB250117C00028000 | 2024-04-23 11:39AM EDT | 28.00 | 10.25 | 8.40 | 10.20 | 0.00 | - | 1 | 325 | 40.19% |
| FITB250117C00030000 | 2024-04-22 3:03PM EDT | 30.00 | 8.28 | 8.30 | 8.60 | 0.00 | - | 7 | 2,365 | 38.09% |
| FITB250117C00033000 | 2024-04-22 12:49PM EDT | 33.00 | 6.20 | 5.50 | 6.80 | 0.00 | - | 1 | 387 | 38.83% |
| FITB250117C00035000 | 2024-04-26 11:00AM EDT | 35.00 | 5.00 | 5.00 | 5.20 | -0.25 | -4.76% | 3 | 523 | 34.34% |
| FITB250117C00037000 | 2024-04-17 1:02PM EDT | 37.00 | 2.75 | 3.90 | 4.10 | 0.00 | - | 2 | 351 | 33.14% |
| FITB250117C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 2.60 | 2.55 | 2.70 | 0.00 | - | 10 | 1,421 | 31.19% |
| FITB250117C00042000 | 2024-04-16 1:06PM EDT | 42.00 | 1.30 | 1.85 | 1.95 | 0.00 | - | 2 | 562 | 29.88% |
| FITB250117C00045000 | 2024-04-22 3:17PM EDT | 45.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 17 | 383 | 29.00% |
| FITB250117C00047000 | 2024-04-23 11:16AM EDT | 47.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 201 | 28.57% |
| FITB250117C00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 291 | 28.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250117P00013000 | 2024-04-19 12:25PM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 337 | 61.72% |
| FITB250117P00015000 | 2024-04-05 9:30AM EDT | 15.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 130 | 64.94% |
| FITB250117P00018000 | 2024-02-27 4:50PM EDT | 18.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 10 | 36 | 54.10% |
| FITB250117P00020000 | 2024-04-03 3:20PM EDT | 20.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 989 | 45.41% |
| FITB250117P00023000 | 2024-04-18 11:26AM EDT | 23.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 10 | 1,420 | 42.04% |
| FITB250117P00025000 | 2024-04-23 11:12AM EDT | 25.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 40 | 2,039 | 39.11% |
| FITB250117P00028000 | 2024-04-26 3:50PM EDT | 28.00 | 0.90 | 0.85 | 1.00 | -0.13 | -12.62% | 10 | 788 | 36.23% |
| FITB250117P00030000 | 2024-04-24 11:24AM EDT | 30.00 | 1.29 | 1.20 | 1.35 | 0.00 | - | 5 | 1,179 | 34.18% |
| FITB250117P00033000 | 2024-04-04 2:32PM EDT | 33.00 | 2.70 | 2.00 | 2.10 | 0.00 | - | 5 | 254 | 31.53% |
| FITB250117P00035000 | 2024-04-19 2:42PM EDT | 35.00 | 3.22 | 2.65 | 2.80 | 0.00 | - | 1 | 619 | 30.15% |
| FITB250117P00037000 | 2024-04-19 1:06PM EDT | 37.00 | 3.97 | 3.50 | 3.60 | 0.00 | - | 2 | 320 | 28.35% |
| FITB250117P00040000 | 2024-03-28 10:20AM EDT | 40.00 | 5.30 | 4.10 | 6.20 | 0.00 | - | 1 | 59 | 34.44% |
| FITB250117P00042000 | 2024-04-19 10:18AM EDT | 42.00 | 7.49 | 6.30 | 6.50 | 0.00 | - | 2 | 401 | 25.09% |
| FITB250117P00045000 | 2024-04-15 9:52AM EDT | 45.00 | 10.30 | 8.60 | 8.80 | 0.00 | - | 1 | 458 | 23.66% |
| FITB250117P00047000 | 2024-03-14 10:02AM EDT | 47.00 | 11.70 | 12.50 | 14.30 | 0.00 | - | 2 | 29 | 51.59% |
| FITB250117P00050000 | 2023-11-01 11:50AM EDT | 50.00 | 26.20 | 17.20 | 21.80 | 0.00 | - | 1 | 0 | 82.26% |
© 2024 Yahoo. All rights reserved.