Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115C00029000 | 2024-04-18 9:38AM EDT | 29.00 | 6.70 | 8.40 | 10.90 | 0.00 | - | - | 1 | 68.90% |
| FITB241115C00030000 | 2024-06-18 2:07PM EDT | 30.00 | 6.56 | 5.70 | 7.50 | 0.00 | - | - | 1 | 47.00% |
| FITB241115C00031000 | 2024-06-21 2:35PM EDT | 31.00 | 5.75 | 4.90 | 6.50 | 0.00 | - | 181 | 184 | 42.24% |
| FITB241115C00032000 | 2024-06-21 10:01AM EDT | 32.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 118 | 32.01% |
| FITB241115C00033000 | 2024-06-21 2:34PM EDT | 33.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 16 | 39 | 31.42% |
| FITB241115C00034000 | 2024-06-14 9:33AM EDT | 34.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 78 | 30.25% |
| FITB241115C00035000 | 2024-06-25 12:46PM EDT | 35.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 8 | 103 | 29.63% |
| FITB241115C00036000 | 2024-06-25 11:31AM EDT | 36.00 | 2.65 | 2.35 | 2.50 | 0.00 | - | 1 | 112 | 28.37% |
| FITB241115C00037000 | 2024-06-25 12:26PM EDT | 37.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 89 | 56 | 28.13% |
| FITB241115C00038000 | 2024-06-24 11:06AM EDT | 38.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 2 | 103 | 27.78% |
| FITB241115C00039000 | 2024-06-24 3:00PM EDT | 39.00 | 1.59 | 1.15 | 1.30 | 0.00 | - | 7 | 112 | 27.34% |
| FITB241115C00040000 | 2024-06-25 11:44AM EDT | 40.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 15 | 687 | 26.83% |
| FITB241115C00041000 | 2024-06-25 3:33PM EDT | 41.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 64 | 26.27% |
| FITB241115C00042000 | 2024-06-25 3:19PM EDT | 42.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1 | 69 | 26.59% |
| FITB241115C00043000 | 2024-06-18 3:55PM EDT | 43.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 84 | 26.34% |
| FITB241115C00044000 | 2024-06-25 1:46PM EDT | 44.00 | 0.34 | 0.25 | 0.50 | 0.00 | - | 3 | 60 | 29.44% |
| FITB241115C00045000 | 2024-06-25 3:33PM EDT | 45.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 316 | 26.07% |
| FITB241115C00050000 | 2024-05-03 10:23AM EDT | 50.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 34.57% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115P00020000 | 2024-03-22 11:31AM EDT | 20.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 10 | 10 | 65.58% |
| FITB241115P00025000 | 2024-06-14 12:05PM EDT | 25.00 | 0.27 | 0.20 | 0.70 | 0.00 | - | 3 | 7 | 53.32% |
| FITB241115P00028000 | 2024-06-18 2:39PM EDT | 28.00 | 0.43 | 0.35 | 0.65 | 0.00 | - | 3 | 69 | 39.65% |
| FITB241115P00029000 | 2024-04-26 2:32PM EDT | 29.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 27 | 33.69% |
| FITB241115P00030000 | 2024-06-24 9:51AM EDT | 30.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 2 | 820 | 32.72% |
| FITB241115P00031000 | 2024-05-21 9:49AM EDT | 31.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 5 | 748 | 32.81% |
| FITB241115P00032000 | 2024-05-29 3:01PM EDT | 32.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 79 | 165 | 30.76% |
| FITB241115P00033000 | 2024-06-12 9:48AM EDT | 33.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 1 | 154 | 29.64% |
| FITB241115P00034000 | 2024-06-11 9:38AM EDT | 34.00 | 2.25 | 1.60 | 1.70 | 0.00 | - | 10 | 1,413 | 29.18% |
| FITB241115P00035000 | 2024-06-13 1:19PM EDT | 35.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 3 | 63 | 28.61% |
| FITB241115P00036000 | 2024-06-24 2:04PM EDT | 36.00 | 2.10 | 2.40 | 2.55 | 0.00 | - | 7 | 139 | 27.94% |
| FITB241115P00037000 | 2024-06-03 10:58AM EDT | 37.00 | 2.85 | 2.95 | 3.10 | 0.00 | - | 6 | 86 | 27.71% |
| FITB241115P00038000 | 2024-06-24 2:04PM EDT | 38.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 5 | 107 | 27.34% |
| FITB241115P00039000 | 2024-06-24 2:05PM EDT | 39.00 | 3.70 | 3.60 | 4.90 | 0.00 | - | 3 | 53 | 33.40% |
| FITB241115P00040000 | 2024-05-22 3:13PM EDT | 40.00 | 4.10 | 4.20 | 5.00 | 0.00 | - | 1 | 48 | 25.66% |
| FITB241115P00041000 | 2024-06-11 10:08AM EDT | 41.00 | 6.60 | 5.00 | 6.10 | 0.00 | - | - | 1 | 29.93% |
| FITB241115P00042000 | 2024-05-08 1:25PM EDT | 42.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | - | 1 | 26.76% |
| FITB241115P00043000 | 2024-05-08 2:08PM EDT | 43.00 | 5.80 | 7.30 | 7.50 | 0.00 | - | 3 | 10 | 25.61% |
| FITB241115P00044000 | 2024-04-09 9:35AM EDT | 44.00 | 8.10 | 6.00 | 7.30 | 0.00 | - | - | 32 | 0.00% |
| FITB241115P00045000 | 2024-05-23 10:04AM EDT | 45.00 | 8.00 | 7.50 | 11.10 | 0.00 | - | 49 | 49 | 53.71% |
© 2024 Yahoo. All rights reserved.