Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250117C00013000 | 2023-12-14 4:30PM EDT | 13.00 | 22.00 | 19.10 | 24.00 | 0.00 | - | 1 | 12 | 0.00% |
| FITB250117C00015000 | 2024-03-01 12:32PM EDT | 15.00 | 18.83 | 20.80 | 25.00 | 0.00 | - | 3 | 74 | 84.67% |
| FITB250117C00018000 | 2024-01-26 10:30AM EDT | 18.00 | 17.30 | 13.00 | 17.20 | 0.00 | - | 20 | 35 | 0.00% |
| FITB250117C00020000 | 2024-04-29 12:21PM EDT | 20.00 | 17.30 | 15.00 | 18.00 | 0.00 | - | 1 | 136 | 63.67% |
| FITB250117C00023000 | 2024-03-21 1:31PM EDT | 23.00 | 14.24 | 12.00 | 14.10 | 0.00 | - | 1 | 132 | 0.00% |
| FITB250117C00025000 | 2024-04-04 11:41AM EDT | 25.00 | 11.92 | 11.30 | 13.50 | 0.00 | - | 10 | 1,225 | 52.91% |
| FITB250117C00028000 | 2024-04-23 11:39AM EDT | 28.00 | 10.25 | 10.10 | 11.70 | 0.00 | - | 1 | 325 | 56.32% |
| FITB250117C00030000 | 2024-04-22 3:03PM EDT | 30.00 | 8.28 | 8.50 | 8.70 | 0.00 | - | 7 | 2,365 | 37.65% |
| FITB250117C00033000 | 2024-04-22 12:49PM EDT | 33.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 1 | 387 | 35.01% |
| FITB250117C00035000 | 2024-04-26 11:00AM EDT | 35.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 3 | 520 | 35.16% |
| FITB250117C00037000 | 2024-05-01 2:44PM EDT | 37.00 | 4.05 | 3.90 | 4.10 | +0.07 | +1.76% | 10 | 351 | 32.43% |
| FITB250117C00040000 | 2024-05-01 3:37PM EDT | 40.00 | 2.70 | 2.55 | 2.90 | +0.30 | +12.50% | 7 | 1,442 | 32.28% |
| FITB250117C00042000 | 2024-04-16 1:06PM EDT | 42.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 2 | 562 | 30.30% |
| FITB250117C00045000 | 2024-04-30 9:47AM EDT | 45.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 11 | 404 | 29.18% |
| FITB250117C00047000 | 2024-04-23 11:16AM EDT | 47.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 201 | 28.27% |
| FITB250117C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 61 | 291 | 27.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB250117P00013000 | 2024-04-29 9:56AM EDT | 13.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 337 | 70.31% |
| FITB250117P00015000 | 2024-04-05 9:30AM EDT | 15.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 130 | 54.49% |
| FITB250117P00018000 | 2024-02-27 4:50PM EDT | 18.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 10 | 36 | 54.74% |
| FITB250117P00020000 | 2024-04-30 12:26PM EDT | 20.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 20 | 969 | 47.80% |
| FITB250117P00023000 | 2024-04-29 12:05PM EDT | 23.00 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 1,419 | 41.31% |
| FITB250117P00025000 | 2024-05-01 2:52PM EDT | 25.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 10 | 2,039 | 38.67% |
| FITB250117P00028000 | 2024-05-01 3:02PM EDT | 28.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 5 | 788 | 35.43% |
| FITB250117P00030000 | 2024-04-24 11:24AM EDT | 30.00 | 1.29 | 1.15 | 1.70 | 0.00 | - | 5 | 1,179 | 38.79% |
| FITB250117P00033000 | 2024-04-04 2:32PM EDT | 33.00 | 2.70 | 1.90 | 2.00 | 0.00 | - | 5 | 254 | 31.31% |
| FITB250117P00035000 | 2024-04-19 2:42PM EDT | 35.00 | 3.22 | 2.55 | 2.70 | 0.00 | - | 1 | 619 | 30.09% |
| FITB250117P00037000 | 2024-04-19 1:06PM EDT | 37.00 | 3.97 | 3.30 | 3.50 | 0.00 | - | 2 | 320 | 28.42% |
| FITB250117P00040000 | 2024-03-28 10:20AM EDT | 40.00 | 5.30 | 4.10 | 6.20 | 0.00 | - | 1 | 59 | 35.51% |
| FITB250117P00042000 | 2024-04-19 10:18AM EDT | 42.00 | 7.49 | 6.00 | 6.40 | 0.00 | - | 2 | 401 | 25.56% |
| FITB250117P00045000 | 2024-04-15 9:52AM EDT | 45.00 | 10.30 | 7.10 | 9.90 | 0.00 | - | 1 | 458 | 36.21% |
| FITB250117P00047000 | 2024-03-14 10:02AM EDT | 47.00 | 11.70 | 12.50 | 14.30 | 0.00 | - | 2 | 29 | 52.93% |
| FITB250117P00050000 | 2023-11-01 11:50AM EDT | 50.00 | 26.20 | 17.20 | 21.80 | 0.00 | - | 1 | 0 | 83.58% |
© 2024 Yahoo. All rights reserved.