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 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| FITB260116C00018000 | 2024-07-08 3:01PM EDT | 18.00 | 18.70 | 22.00 | 27.00 | 0.00 | - | 1 | 17 | 81.47% |
| FITB260116C00020000 | 2024-03-15 2:28PM EDT | 20.00 | 16.20 | 14.50 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| FITB260116C00023000 | 2024-07-03 12:37PM EDT | 23.00 | 14.79 | 17.40 | 21.70 | 0.00 | - | 16 | 31 | 59.57% |
| FITB260116C00025000 | 2024-07-15 10:20AM EDT | 25.00 | 15.02 | 16.80 | 20.20 | 0.00 | - | 13 | 89 | 58.03% |
| FITB260116C00027000 | 2024-07-15 10:23AM EDT | 27.00 | 13.40 | 14.10 | 19.00 | 0.00 | - | 2 | 114 | 58.53% |
| FITB260116C00030000 | 2024-07-23 10:58AM EDT | 30.00 | 13.10 | 11.50 | 15.90 | 0.00 | - | 1 | 306 | 48.96% |
| FITB260116C00032000 | 2024-07-23 9:51AM EDT | 32.00 | 11.30 | 11.10 | 13.50 | 0.00 | - | 2 | 84 | 40.85% |
| FITB260116C00035000 | 2024-07-23 9:46AM EDT | 35.00 | 10.18 | 8.10 | 10.40 | +0.88 | +9.46% | 2 | 661 | 32.79% |
| FITB260116C00037000 | 2024-07-25 12:40PM EDT | 37.00 | 8.80 | 6.50 | 9.40 | 0.00 | - | 28 | 176 | 33.70% |
| FITB260116C00040000 | 2024-07-26 10:15AM EDT | 40.00 | 7.08 | 7.10 | 8.60 | -0.22 | -3.01% | 10 | 270 | 37.48% |
| FITB260116C00045000 | 2024-07-26 11:35AM EDT | 45.00 | 4.55 | 3.80 | 5.80 | +0.15 | +3.41% | 3 | 331 | 33.70% |
| FITB260116C00050000 | 2024-07-26 10:20AM EDT | 50.00 | 3.20 | 2.85 | 3.30 | +0.23 | +7.74% | 27 | 66 | 29.00% |
| FITB260116C00055000 | 2024-07-25 3:24PM EDT | 55.00 | 1.90 | 1.70 | 1.90 | 0.00 | - | 14 | 77 | 27.11% |
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 | 52.83% |
| FITB260116P00018000 | 2024-07-01 12:59PM EDT | 18.00 | 0.45 | 0.25 | 1.60 | 0.00 | - | 1 | 71 | 56.37% |
| FITB260116P00020000 | 2024-06-28 12:31PM EDT | 20.00 | 0.70 | 0.15 | 1.60 | 0.00 | - | 10 | 39 | 59.89% |
| FITB260116P00023000 | 2024-07-01 9:41AM EDT | 23.00 | 0.60 | 0.00 | 0.70 | -0.28 | -31.82% | 1 | 22 | 39.28% |
| FITB260116P00025000 | 2024-07-22 11:37AM EDT | 25.00 | 0.88 | 0.70 | 0.90 | 0.00 | - | 1 | 18 | 37.50% |
| FITB260116P00027000 | 2024-05-14 12:44PM EDT | 27.00 | 1.60 | 1.80 | 2.15 | 0.00 | - | 5 | 62 | 45.47% |
| FITB260116P00030000 | 2024-07-22 11:37AM EDT | 30.00 | 1.62 | 1.30 | 1.80 | 0.00 | - | 1 | 212 | 35.21% |
| FITB260116P00032000 | 2024-07-17 3:59PM EDT | 32.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | 2 | 355 | 31.87% |
| FITB260116P00035000 | 2024-07-23 2:44PM EDT | 35.00 | 2.77 | 2.50 | 2.65 | 0.00 | - | 2 | 262 | 29.86% |
| FITB260116P00037000 | 2024-07-19 1:07PM EDT | 37.00 | 3.70 | 3.20 | 3.30 | 0.00 | - | 5 | 47 | 29.04% |
| FITB260116P00040000 | 2024-07-23 2:48PM EDT | 40.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 1 | 49 | 27.53% |
| FITB260116P00050000 | 2024-04-19 10:41AM EDT | 50.00 | 14.70 | 11.10 | 13.70 | 0.00 | - | 20 | 16 | 42.30% |
© 2024 Yahoo. All rights reserved.