Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240920C00030000 | 2024-09-06 12:49PM EDT | 30.00 | 10.90 | 11.30 | 13.20 | 0.00 | - | 3 | 3 | 166.02% |
| FITB240920C00032000 | 2024-08-02 11:13AM EDT | 32.00 | 7.30 | 10.20 | 11.80 | 0.00 | - | 5 | 5 | 221.97% |
| FITB240920C00033000 | 2024-08-14 12:10PM EDT | 33.00 | 7.01 | 8.10 | 10.20 | 0.00 | - | 10 | 10 | 107.42% |
| FITB240920C00035000 | 2024-08-14 10:23AM EDT | 35.00 | 4.95 | 6.60 | 7.70 | 0.00 | - | 2 | 7 | 85.16% |
| FITB240920C00036000 | 2024-08-15 12:39PM EDT | 36.00 | 4.60 | 5.20 | 7.20 | 0.00 | - | 5 | 6 | 82.81% |
| FITB240920C00037000 | 2024-09-13 12:59PM EDT | 37.00 | 4.91 | 4.10 | 6.00 | +0.61 | +14.19% | 21 | 25 | 136.52% |
| FITB240920C00038000 | 2024-09-13 12:39PM EDT | 38.00 | 3.90 | 3.80 | 5.10 | +0.80 | +25.81% | 14 | 334 | 82.62% |
| FITB240920C00039000 | 2024-09-13 2:45PM EDT | 39.00 | 3.00 | 3.10 | 3.30 | +1.51 | +101.34% | 20 | 514 | 57.03% |
| FITB240920C00040000 | 2024-09-13 2:54PM EDT | 40.00 | 2.03 | 2.20 | 2.30 | +0.59 | +40.97% | 10 | 1,319 | 43.65% |
| FITB240920C00041000 | 2024-09-13 3:52PM EDT | 41.00 | 1.30 | 1.30 | 1.45 | +0.55 | +73.33% | 62 | 1,236 | 37.89% |
| FITB240920C00042000 | 2024-09-13 3:29PM EDT | 42.00 | 0.55 | 0.65 | 0.70 | +0.25 | +83.33% | 58 | 589 | 30.86% |
| FITB240920C00043000 | 2024-09-13 3:48PM EDT | 43.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 28 | 325 | 30.47% |
| FITB240920C00044000 | 2024-09-12 1:59PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 233 | 34.18% |
| FITB240920C00045000 | 2024-09-13 12:45PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 270 | 40.04% |
| FITB240920C00046000 | 2024-09-13 10:06AM EDT | 46.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 357 | 54.88% |
| FITB240920C00047000 | 2024-08-30 11:00AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 147 | 220 | 61.33% |
| FITB240920C00048000 | 2024-09-13 1:59PM EDT | 48.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 7 | 130 | 62.50% |
| FITB240920C00049000 | 2024-08-30 11:00AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 136 | 64.84% |
| FITB240920C00050000 | 2024-09-05 2:25PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 244 | 71.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240920P00025000 | 2024-08-05 1:21PM EDT | 25.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 1 | 192.19% |
| FITB240920P00030000 | 2024-08-15 9:35AM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 20 | 24 | 154.30% |
| FITB240920P00032000 | 2024-08-26 12:25PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 260 | 274 | 117.19% |
| FITB240920P00033000 | 2024-08-29 10:21AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 26 | 106.25% |
| FITB240920P00034000 | 2024-09-05 11:26AM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 525 | 100.39% |
| FITB240920P00035000 | 2024-08-28 3:50PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 97.66% |
| FITB240920P00036000 | 2024-09-11 12:07PM EDT | 36.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 6 | 151 | 85.55% |
| FITB240920P00037000 | 2024-09-06 3:20PM EDT | 37.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 4 | 49 | 62.89% |
| FITB240920P00038000 | 2024-09-11 10:14AM EDT | 38.00 | 0.09 | 0.05 | 0.10 | -0.13 | -59.09% | 10 | 129 | 52.34% |
| FITB240920P00039000 | 2024-09-13 3:12PM EDT | 39.00 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 11 | 555 | 49.81% |
| FITB240920P00040000 | 2024-09-13 3:25PM EDT | 40.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 10 | 324 | 41.41% |
| FITB240920P00041000 | 2024-09-13 2:52PM EDT | 41.00 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 10 | 155 | 33.40% |
| FITB240920P00042000 | 2024-09-13 3:56PM EDT | 42.00 | 0.56 | 0.50 | 0.60 | -1.67 | -74.89% | 26 | 217 | 29.49% |
| FITB240920P00043000 | 2024-09-10 12:39PM EDT | 43.00 | 3.00 | 1.05 | 1.20 | 0.00 | - | 4 | 104 | 28.91% |
| FITB240920P00044000 | 2024-08-06 9:30AM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FITB240920P00045000 | 2024-08-23 11:31AM EDT | 45.00 | 2.68 | 2.80 | 3.90 | 0.00 | - | 2 | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.