Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB260116C00015000 | 2024-05-23 1:23PM EDT | 15.00 | 22.00 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 86.04% |
| FITB260116C00018000 | 2024-01-19 4:37PM EDT | 18.00 | 16.00 | 14.00 | 18.80 | 0.00 | - | 1 | 21 | 0.00% |
| FITB260116C00020000 | 2024-03-15 2:28PM EDT | 20.00 | 16.20 | 14.50 | 18.00 | 0.00 | - | 10 | 22 | 39.94% |
| FITB260116C00023000 | 2024-05-16 10:58AM EDT | 23.00 | 16.48 | 13.70 | 17.50 | 0.00 | - | 5 | 29 | 57.80% |
| FITB260116C00025000 | 2024-05-10 10:48AM EDT | 25.00 | 14.93 | 12.60 | 15.70 | 0.00 | - | 2 | 97 | 52.82% |
| FITB260116C00027000 | 2024-04-25 9:50AM EDT | 27.00 | 11.90 | 10.00 | 12.80 | 0.00 | - | 2 | 116 | 39.75% |
| FITB260116C00030000 | 2024-05-23 9:48AM EDT | 30.00 | 9.90 | 9.00 | 12.20 | 0.00 | - | 1 | 292 | 47.73% |
| FITB260116C00032000 | 2024-05-21 10:10AM EDT | 32.00 | 9.30 | 7.80 | 10.90 | 0.00 | - | 1 | 81 | 45.87% |
| FITB260116C00035000 | 2024-05-23 12:14PM EDT | 35.00 | 6.80 | 5.40 | 9.10 | -0.10 | -1.45% | 1 | 641 | 43.41% |
| FITB260116C00037000 | 2024-05-24 9:50AM EDT | 37.00 | 5.70 | 5.30 | 6.50 | -0.20 | -3.39% | 2 | 204 | 33.79% |
| FITB260116C00040000 | 2024-05-22 10:05AM EDT | 40.00 | 4.90 | 4.10 | 4.90 | 0.00 | - | 1 | 248 | 31.46% |
| FITB260116C00045000 | 2024-05-21 11:34AM EDT | 45.00 | 3.20 | 2.65 | 5.00 | 0.00 | - | 2 | 302 | 39.99% |
| FITB260116C00050000 | 2024-05-17 11:09AM EDT | 50.00 | 1.98 | 1.60 | 2.60 | 0.00 | - | 10 | 92 | 33.00% |
| FITB260116C00055000 | 2024-05-10 9:49AM EDT | 55.00 | 1.60 | 0.95 | 1.30 | 0.00 | - | 2 | 50 | 29.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB260116P00015000 | 2024-04-08 12:45PM EDT | 15.00 | 0.46 | 0.10 | 0.60 | 0.00 | - | 3 | 63 | 51.95% |
| FITB260116P00018000 | 2024-05-17 10:19AM EDT | 18.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 2 | 58 | 43.75% |
| FITB260116P00020000 | 2024-05-07 3:14PM EDT | 20.00 | 0.73 | 0.35 | 1.80 | 0.00 | - | 1 | 29 | 53.56% |
| FITB260116P00023000 | 2024-05-17 11:09AM EDT | 23.00 | 1.00 | 0.70 | 2.10 | 0.00 | - | 10 | 21 | 47.31% |
| FITB260116P00025000 | 2024-05-21 10:38AM EDT | 25.00 | 1.30 | 1.15 | 2.15 | 0.00 | - | 3 | 16 | 42.02% |
| FITB260116P00027000 | 2024-05-14 12:44PM EDT | 27.00 | 1.60 | 1.05 | 2.20 | 0.00 | - | 5 | 62 | 37.02% |
| FITB260116P00030000 | 2024-05-16 12:05PM EDT | 30.00 | 2.25 | 2.05 | 3.30 | 0.00 | - | 5 | 207 | 36.91% |
| FITB260116P00032000 | 2024-05-23 12:45PM EDT | 32.00 | 3.10 | 2.85 | 4.80 | 0.00 | - | 8 | 60 | 40.71% |
| FITB260116P00035000 | 2024-05-23 1:02PM EDT | 35.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 5 | 264 | 29.13% |
| FITB260116P00037000 | 2024-05-23 12:11PM EDT | 37.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 8 | 57 | 28.19% |
| FITB260116P00040000 | 2024-05-21 10:44AM EDT | 40.00 | 6.10 | 5.30 | 8.40 | 0.00 | - | 2 | 48 | 35.43% |
| FITB260116P00050000 | 2024-04-19 10:41AM EDT | 50.00 | 14.70 | 11.10 | 13.70 | 0.00 | - | 20 | 16 | 22.22% |
© 2024 Yahoo. All rights reserved.