Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 20.40 | 24.00 | 0.00 | - | 4 | 4 | 214.06% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 12.60 | 16.20 | 0.00 | - | 1 | 1 | 151.17% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 179.69% |
| FITB240517C00025000 | 2024-03-19 3:32PM EDT | 25.00 | 10.41 | 8.00 | 11.50 | 0.00 | - | 2 | 5 | 0.00% |
| FITB240517C00026000 | 2024-01-24 11:59AM EDT | 26.00 | 9.08 | 6.20 | 9.80 | 0.00 | - | 2 | 289 | 0.00% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-04-17 1:02PM EDT | 28.00 | 6.30 | 7.40 | 11.10 | 0.00 | - | 4 | 5 | 83.79% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 20 | 16 | 0.00% |
| FITB240517C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 6.90 | 5.40 | 8.90 | +0.11 | +1.62% | 1 | 172 | 53.52% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 6.10 | 6.80 | 0.00 | - | 5 | 154 | 73.83% |
| FITB240517C00032000 | 2024-04-24 2:39PM EDT | 32.00 | 5.22 | 3.60 | 7.20 | 0.00 | - | 1 | 183 | 61.23% |
| FITB240517C00033000 | 2024-04-26 2:06PM EDT | 33.00 | 4.20 | 4.00 | 5.00 | 0.00 | - | 3 | 603 | 57.42% |
| FITB240517C00034000 | 2024-04-26 1:21PM EDT | 34.00 | 3.30 | 3.20 | 4.70 | 0.00 | - | 4 | 491 | 66.60% |
| FITB240517C00035000 | 2024-05-01 3:36PM EDT | 35.00 | 2.55 | 2.30 | 2.45 | +0.70 | +37.84% | 4 | 1,074 | 35.25% |
| FITB240517C00036000 | 2024-05-01 9:57AM EDT | 36.00 | 1.35 | 1.55 | 1.65 | -0.10 | -6.90% | 10 | 381 | 31.93% |
| FITB240517C00037000 | 2024-05-01 3:10PM EDT | 37.00 | 1.20 | 0.90 | 1.00 | +0.48 | +66.67% | 162 | 2,711 | 29.79% |
| FITB240517C00038000 | 2024-05-01 2:56PM EDT | 38.00 | 0.65 | 0.50 | 0.55 | +0.35 | +116.67% | 195 | 1,051 | 28.81% |
| FITB240517C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 0.35 | 0.25 | 0.30 | +0.20 | +133.33% | 13 | 1,323 | 29.54% |
| FITB240517C00040000 | 2024-05-01 3:20PM EDT | 40.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 3 | 742 | 29.88% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,722 | 36.52% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 569 | 57.13% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 52.15% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 47.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 221.88% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 225.78% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 197.66% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 193.16% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 172.27% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 122 | 149.22% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 105 | 138.28% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 50.00% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 253 | 117.77% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,192 | 75.00% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 101.37% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 25 | 168 | 89.45% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 349 | 80.47% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 3,207 | 53.52% |
| FITB240517P00031000 | 2024-04-29 3:40PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 575 | 46.48% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 54 | 552 | 54.39% |
| FITB240517P00033000 | 2024-04-26 2:13PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 400 | 38.09% |
| FITB240517P00034000 | 2024-05-01 2:43PM EDT | 34.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 3,434 | 33.99% |
| FITB240517P00035000 | 2024-04-30 2:50PM EDT | 35.00 | 0.14 | 0.15 | 0.20 | -0.16 | -53.33% | 1 | 1,187 | 28.32% |
| FITB240517P00036000 | 2024-05-01 11:05AM EDT | 36.00 | 0.50 | 0.35 | 0.45 | -0.07 | -12.28% | 5 | 425 | 28.42% |
| FITB240517P00037000 | 2024-05-01 2:43PM EDT | 37.00 | 0.65 | 0.70 | 0.80 | -0.35 | -35.00% | 128 | 680 | 26.61% |
| FITB240517P00038000 | 2024-04-30 3:48PM EDT | 38.00 | 1.05 | 1.25 | 1.40 | -0.55 | -34.38% | 50 | 225 | 27.15% |
| FITB240517P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 2.31 | 2.00 | 2.15 | -0.29 | -11.15% | 5 | 24 | 27.44% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 2.75 | 3.30 | 0.00 | - | 5 | 39 | 42.09% |
| FITB240517P00041000 | 2024-04-30 9:42AM EDT | 41.00 | 4.20 | 2.00 | 5.50 | 0.00 | - | 2 | 0 | 94.73% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 3.70 | 7.70 | 0.00 | - | 4 | 0 | 119.19% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 5.20 | 8.70 | 0.00 | - | 1 | 0 | 127.30% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.80 | 8.40 | 0.00 | - | 1 | 0 | 81.84% |
© 2024 Yahoo. All rights reserved.