Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250221C00030000 | 2024-06-24 9:44AM EDT | 30.00 | 7.40 | 11.40 | 12.40 | 0.00 | - | 1 | 2 | 36.91% |
| FITB250221C00031000 | 2024-08-14 10:49AM EDT | 31.00 | 9.40 | 11.60 | 11.90 | 0.00 | - | 1 | 1 | 44.63% |
| FITB250221C00034000 | 2024-08-16 2:41PM EDT | 34.00 | 7.64 | 8.50 | 9.20 | 0.00 | - | 2 | 20 | 39.16% |
| FITB250221C00035000 | 2024-09-12 1:56PM EDT | 35.00 | 7.38 | 8.00 | 8.20 | 0.00 | - | 3 | 6 | 35.72% |
| FITB250221C00036000 | 2024-08-07 12:06PM EDT | 36.00 | 5.70 | 6.30 | 6.50 | 0.00 | - | 3 | 10 | 22.29% |
| FITB250221C00037000 | 2024-08-06 11:34AM EDT | 37.00 | 5.10 | 6.10 | 6.40 | 0.00 | - | 51 | 82 | 31.28% |
| FITB250221C00038000 | 2024-08-06 1:48PM EDT | 38.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | - | 313 | 30.98% |
| FITB250221C00039000 | 2024-08-30 2:41PM EDT | 39.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 10 | 125 | 32.29% |
| FITB250221C00040000 | 2024-09-13 10:23AM EDT | 40.00 | 4.50 | 4.30 | 4.50 | +0.58 | +14.80% | 1 | 168 | 31.09% |
| FITB250221C00041000 | 2024-08-16 12:01PM EDT | 41.00 | 2.87 | 3.70 | 3.90 | 0.00 | - | 15 | 27 | 30.47% |
| FITB250221C00042000 | 2024-08-02 12:54PM EDT | 42.00 | 2.35 | 3.50 | 3.70 | 0.00 | - | 12 | 496 | 33.07% |
| FITB250221C00043000 | 2024-09-12 1:48PM EDT | 43.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 100 | 2,067 | 29.36% |
| FITB250221C00044000 | 2024-09-06 10:12AM EDT | 44.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 2 | 41 | 29.31% |
| FITB250221C00045000 | 2024-09-04 3:43PM EDT | 45.00 | 1.95 | 1.80 | 2.05 | 0.00 | - | 1 | 77 | 28.83% |
| FITB250221C00046000 | 2024-08-08 9:30AM EDT | 46.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 5 | 874 | 24.98% |
| FITB250221C00047000 | 2024-08-16 3:46PM EDT | 47.00 | 0.98 | 1.20 | 1.45 | 0.00 | - | 10 | 10 | 28.59% |
| FITB250221C00048000 | 2024-09-12 9:38AM EDT | 48.00 | 0.92 | 1.05 | 1.15 | 0.00 | - | 20 | 20 | 27.83% |
| FITB250221C00049000 | 2024-08-23 2:29PM EDT | 49.00 | 0.89 | 0.75 | 0.95 | 0.00 | - | 1 | 12 | 27.76% |
| FITB250221C00050000 | 2024-09-06 2:46PM EDT | 50.00 | 0.55 | 0.60 | 0.90 | 0.00 | - | 1 | 80 | 29.20% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250221P00020000 | 2024-07-29 1:17PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 20 | 61.13% |
| FITB250221P00025000 | 2024-07-29 1:17PM EDT | 25.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 5 | 6 | 54.98% |
| FITB250221P00029000 | 2024-08-30 3:01PM EDT | 29.00 | 0.29 | 0.15 | 0.55 | 0.00 | - | 1 | 46 | 45.61% |
| FITB250221P00030000 | 2024-08-16 3:46PM EDT | 30.00 | 0.44 | 0.20 | 0.55 | 0.00 | - | 11 | 34 | 42.38% |
| FITB250221P00031000 | 2024-08-28 1:13PM EDT | 31.00 | 0.46 | 0.30 | 0.55 | 0.00 | - | 8 | 20 | 39.23% |
| FITB250221P00032000 | 2024-08-16 3:47PM EDT | 32.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 10 | 10 | 39.89% |
| FITB250221P00033000 | 2024-08-15 3:55PM EDT | 33.00 | 0.88 | 0.60 | 0.85 | 0.00 | - | 20 | 40 | 38.33% |
| FITB250221P00034000 | 2024-08-05 11:56AM EDT | 34.00 | 1.80 | 0.75 | 0.95 | 0.00 | - | 1 | 6 | 36.57% |
| FITB250221P00035000 | 2024-09-06 10:52AM EDT | 35.00 | 1.07 | 0.90 | 1.15 | 0.00 | - | 1 | 40 | 36.01% |
| FITB250221P00036000 | 2024-08-16 11:51AM EDT | 36.00 | 1.45 | 0.95 | 1.35 | 0.00 | - | 3 | 47 | 35.06% |
| FITB250221P00037000 | 2024-08-06 9:58AM EDT | 37.00 | 2.50 | 1.20 | 2.60 | 0.00 | - | 1 | 1 | 45.31% |
| FITB250221P00038000 | 2024-07-10 11:55AM EDT | 38.00 | 3.60 | 2.45 | 2.60 | 0.00 | - | 19 | 47 | 41.16% |
| FITB250221P00039000 | 2024-07-11 11:19AM EDT | 39.00 | 3.60 | 2.85 | 3.00 | 0.00 | - | - | 21 | 40.92% |
| FITB250221P00040000 | 2024-08-06 10:27AM EDT | 40.00 | 3.72 | 2.30 | 2.45 | 0.00 | - | 1 | 9 | 31.30% |
| FITB250221P00041000 | 2024-07-25 1:22PM EDT | 41.00 | 2.78 | 2.45 | 2.55 | 0.00 | - | 1 | 1 | 27.91% |
| FITB250221P00042000 | 2024-07-18 11:37AM EDT | 42.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 6 | 33.72% |
| FITB250221P00045000 | 2024-08-28 9:45AM EDT | 45.00 | 4.73 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 28.11% |
| FITB250221P00047000 | 2024-07-31 12:31PM EDT | 47.00 | 5.60 | 5.20 | 5.90 | 0.00 | - | - | 7 | 23.56% |
| FITB250221P00048000 | 2024-08-20 9:33AM EDT | 48.00 | 7.70 | 6.80 | 7.30 | 0.00 | - | 1 | 2 | 30.21% |
© 2024 Yahoo. All rights reserved.