Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115C00029000 | 2024-04-18 9:38AM EDT | 29.00 | 6.70 | 7.20 | 9.10 | 0.00 | - | - | 1 | 40.70% |
| FITB241115C00031000 | 2024-04-02 9:48AM EDT | 31.00 | 7.00 | 5.80 | 7.50 | 0.00 | - | - | 1 | 38.36% |
| FITB241115C00033000 | 2024-04-11 10:06AM EDT | 33.00 | 4.30 | 5.10 | 6.00 | 0.00 | - | 25 | 18 | 36.01% |
| FITB241115C00034000 | 2024-04-17 9:34AM EDT | 34.00 | 3.80 | 4.40 | 5.30 | 0.00 | - | 58 | 60 | 34.89% |
| FITB241115C00035000 | 2024-04-19 3:11PM EDT | 35.00 | 4.20 | 3.60 | 5.60 | 0.00 | - | 1 | 97 | 43.07% |
| FITB241115C00036000 | 2024-04-19 10:45AM EDT | 36.00 | 3.55 | 3.90 | 4.10 | 0.00 | - | 2 | 62 | 33.57% |
| FITB241115C00037000 | 2024-04-19 11:38AM EDT | 37.00 | 3.14 | 3.30 | 3.50 | 0.00 | - | 1 | 42 | 32.36% |
| FITB241115C00038000 | 2024-04-19 3:42PM EDT | 38.00 | 2.70 | 2.90 | 3.00 | 0.00 | - | 1 | 41 | 31.69% |
| FITB241115C00039000 | 2024-04-26 1:52PM EDT | 39.00 | 2.52 | 2.45 | 2.60 | +0.17 | +7.23% | 5 | 13 | 31.53% |
| FITB241115C00040000 | 2024-04-24 9:54AM EDT | 40.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 1 | 89 | 30.98% |
| FITB241115C00041000 | 2024-04-22 3:40PM EDT | 41.00 | 1.73 | 1.70 | 1.80 | 0.00 | - | 2 | 29 | 30.04% |
| FITB241115C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 1.47 | 1.40 | 1.50 | 0.00 | - | 1 | 3 | 29.66% |
| FITB241115C00043000 | 2024-04-24 11:22AM EDT | 43.00 | 1.25 | 1.15 | 1.25 | 0.00 | - | 1 | 31 | 29.42% |
| FITB241115C00044000 | 2024-04-05 12:00PM EDT | 44.00 | 0.88 | 0.90 | 1.05 | 0.00 | - | 4 | 28 | 29.35% |
| FITB241115C00045000 | 2024-04-19 10:43AM EDT | 45.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 6 | 54 | 28.96% |
| FITB241115C00050000 | 2024-03-25 9:43AM EDT | 50.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 33.01% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115P00020000 | 2024-03-22 11:31AM EDT | 20.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 10 | 10 | 56.84% |
| FITB241115P00025000 | 2024-04-17 12:49PM EDT | 25.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | - | 3 | 39.89% |
| FITB241115P00028000 | 2024-04-10 1:40PM EDT | 28.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 50 | 61 | 36.40% |
| FITB241115P00029000 | 2024-04-26 2:32PM EDT | 29.00 | 0.75 | 0.75 | 0.85 | -0.70 | -48.28% | 1 | 26 | 35.52% |
| FITB241115P00030000 | 2024-04-25 10:33AM EDT | 30.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 1 | 818 | 34.28% |
| FITB241115P00031000 | 2024-04-05 11:29AM EDT | 31.00 | 1.65 | 1.10 | 1.20 | 0.00 | - | 733 | 733 | 33.42% |
| FITB241115P00032000 | 2024-04-17 12:14PM EDT | 32.00 | 2.35 | 1.30 | 1.40 | 0.00 | - | 18 | 88 | 32.18% |
| FITB241115P00034000 | 2024-04-25 2:43PM EDT | 34.00 | 2.02 | 1.90 | 2.00 | 0.00 | - | 1,350 | 1,369 | 30.86% |
| FITB241115P00035000 | 2024-04-10 12:33PM EDT | 35.00 | 3.20 | 2.25 | 2.35 | 0.00 | - | 1 | 3 | 30.10% |
| FITB241115P00036000 | 2024-04-03 11:38AM EDT | 36.00 | 3.30 | 2.60 | 2.75 | 0.00 | - | 10 | 13 | 29.40% |
| FITB241115P00037000 | 2024-03-26 10:18AM EDT | 37.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 7 | 8 | 30.54% |
| FITB241115P00038000 | 2024-04-09 10:31AM EDT | 38.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 1 | 53 | 28.05% |
| FITB241115P00039000 | 2024-03-18 11:58AM EDT | 39.00 | 5.50 | 4.90 | 6.90 | 0.00 | - | 1 | 1 | 51.61% |
| FITB241115P00040000 | 2024-04-08 9:36AM EDT | 40.00 | 5.70 | 4.60 | 5.80 | 0.00 | - | - | 48 | 35.66% |
| FITB241115P00043000 | 2024-04-11 10:07AM EDT | 43.00 | 9.00 | 6.70 | 6.90 | 0.00 | - | - | 1 | 24.32% |
| FITB241115P00044000 | 2024-04-09 9:35AM EDT | 44.00 | 8.10 | 7.50 | 7.70 | 0.00 | - | - | 32 | 23.78% |
| FITB241115P00045000 | 2024-04-19 3:18PM EDT | 45.00 | 9.21 | 6.90 | 9.10 | 0.00 | - | 1 | 1 | 30.84% |
© 2024 Yahoo. All rights reserved.