Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00015000 | 2023-11-15 10:54AM EDT | 15.00 | 12.20 | 18.20 | 20.60 | 0.00 | - | 3 | 5 | 0.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 17.30 | 17.00 | 20.00 | 0.00 | - | 1 | 4 | 151.07% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| FITB240621C00023000 | 2024-04-26 2:20PM EDT | 23.00 | 14.60 | 12.30 | 15.00 | +0.30 | +2.10% | 1 | 81 | 99.61% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-05-02 1:49PM EDT | 25.00 | 12.20 | 11.10 | 14.60 | 0.00 | - | 2 | 131 | 77.25% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 67.97% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 0.00% |
| FITB240621C00028000 | 2024-05-02 1:46PM EDT | 28.00 | 9.24 | 8.10 | 11.80 | 0.00 | - | 2 | 187 | 64.45% |
| FITB240621C00029000 | 2024-04-18 1:11PM EDT | 29.00 | 5.80 | 7.30 | 10.80 | 0.00 | - | 2 | 111 | 62.60% |
| FITB240621C00030000 | 2024-05-01 11:31AM EDT | 30.00 | 7.20 | 6.00 | 9.00 | 0.00 | - | 1 | 701 | 85.25% |
| FITB240621C00033000 | 2024-04-29 12:28PM EDT | 33.00 | 4.68 | 4.70 | 5.30 | 0.00 | - | 4 | 2,815 | 45.65% |
| FITB240621C00034000 | 2024-04-18 2:00PM EDT | 34.00 | 2.05 | 4.00 | 5.10 | 0.00 | - | - | 29 | 57.28% |
| FITB240621C00035000 | 2024-05-03 10:27AM EDT | 35.00 | 3.20 | 3.20 | 3.60 | -0.04 | -1.23% | 1 | 1,164 | 39.16% |
| FITB240621C00036000 | 2024-05-03 3:48PM EDT | 36.00 | 2.42 | 2.45 | 3.00 | +0.32 | +15.24% | 3 | 69 | 39.65% |
| FITB240621C00037000 | 2024-05-03 10:29AM EDT | 37.00 | 1.85 | 1.80 | 1.90 | +0.35 | +23.33% | 27 | 1,598 | 29.44% |
| FITB240621C00038000 | 2024-05-03 3:48PM EDT | 38.00 | 1.22 | 1.25 | 1.35 | -0.02 | -1.61% | 29 | 130 | 28.27% |
| FITB240621C00039000 | 2024-05-03 12:33PM EDT | 39.00 | 0.85 | 0.80 | 0.85 | +0.15 | +21.43% | 1 | 69 | 26.07% |
| FITB240621C00040000 | 2024-05-03 11:29AM EDT | 40.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 8 | 4,043 | 25.68% |
| FITB240621C00041000 | 2024-05-03 10:16AM EDT | 41.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 29 | 25.68% |
| FITB240621C00042000 | 2024-04-29 3:11PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 1,501 | 25.15% |
| FITB240621C00045000 | 2024-04-22 10:10AM EDT | 45.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 986 | 33.11% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 51.37% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 38.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 183.59% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 114.84% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 152.73% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 112.89% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 1,058 | 74.22% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 104.49% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 386 | 83.01% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 82.52% |
| FITB240621P00025000 | 2024-04-10 12:06PM EDT | 25.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 30 | 937 | 71.00% |
| FITB240621P00026000 | 2024-04-18 3:11PM EDT | 26.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 449 | 66.99% |
| FITB240621P00027000 | 2024-04-29 12:48PM EDT | 27.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 86 | 61.43% |
| FITB240621P00028000 | 2024-05-02 1:07PM EDT | 28.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 422 | 54.39% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 87 | 56.74% |
| FITB240621P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,446 | 37.70% |
| FITB240621P00032000 | 2024-05-01 2:25PM EDT | 32.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 2 | 16 | 31.45% |
| FITB240621P00033000 | 2024-05-01 2:44PM EDT | 33.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 625 | 30.86% |
| FITB240621P00034000 | 2024-05-03 12:28PM EDT | 34.00 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 2 | 98 | 28.81% |
| FITB240621P00035000 | 2024-05-03 10:53AM EDT | 35.00 | 0.48 | 0.40 | 0.50 | -0.13 | -21.31% | 4 | 513 | 27.00% |
| FITB240621P00036000 | 2024-05-02 3:34PM EDT | 36.00 | 0.95 | 0.65 | 0.70 | 0.00 | - | 7 | 34 | 24.90% |
| FITB240621P00037000 | 2024-05-03 2:21PM EDT | 37.00 | 1.05 | 0.95 | 1.05 | -0.05 | -4.55% | 1 | 348 | 24.07% |
| FITB240621P00039000 | 2024-04-22 1:52PM EDT | 39.00 | 2.82 | 1.90 | 2.10 | 0.00 | - | - | 1 | 22.36% |
| FITB240621P00040000 | 2024-04-30 11:49AM EDT | 40.00 | 3.50 | 2.15 | 2.80 | 0.00 | - | 1 | 37 | 21.34% |
| FITB240621P00041000 | 2024-05-03 9:52AM EDT | 41.00 | 3.50 | 3.40 | 4.00 | -0.50 | -12.50% | 20 | 50 | 30.96% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 68.95% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.40 | 9.00 | 0.00 | - | 1 | 0 | 71.53% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 7.60 | 10.30 | 0.00 | - | 1 | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.