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 | 21.90 | 25.00 | 0.00 | - | 4 | 4 | 411.33% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 168.75% |
| FITB240517C00025000 | 2024-05-03 11:33AM EDT | 25.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FITB240517C00026000 | 2024-05-03 10:12AM EDT | 26.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FITB240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FITB240517C00033000 | 2024-04-26 2:06PM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00034000 | 2024-04-26 1:21PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FITB240517C00035000 | 2024-05-01 3:36PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FITB240517C00036000 | 2024-05-03 9:39AM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| FITB240517C00037000 | 2024-05-03 3:59PM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| FITB240517C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| FITB240517C00039000 | 2024-05-03 3:56PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| FITB240517C00040000 | 2024-05-03 11:16AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 58.20% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 267.19% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 271.88% |
| 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 | 238.28% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 232.81% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 207.81% |
| 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 | 0.00 | 0.00 | - | 3 | 122 | 50.00% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| 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 | 143.36% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 124.02% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FITB240517P00031000 | 2024-04-29 3:40PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| FITB240517P00033000 | 2024-04-26 2:13PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FITB240517P00034000 | 2024-05-03 9:38AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FITB240517P00035000 | 2024-05-03 2:07PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FITB240517P00036000 | 2024-05-03 9:47AM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FITB240517P00037000 | 2024-05-03 10:25AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| FITB240517P00038000 | 2024-05-03 10:25AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| FITB240517P00039000 | 2024-05-01 2:01PM EDT | 39.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FITB240517P00041000 | 2024-05-03 3:59PM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.