Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB220218C00030000 | 2021-11-10 6:57AM EST | 30.00 | 9.30 | 13.70 | 13.90 | 0.00 | - | 8 | 8 | 0.00% |
| FITB220218C00031000 | 2021-11-10 6:57AM EST | 31.00 | 9.00 | 12.70 | 12.90 | 0.00 | - | 3 | 3 | 0.00% |
| FITB220218C00032000 | 2021-11-10 6:57AM EST | 32.00 | 6.40 | 11.70 | 11.90 | 0.00 | - | - | 6 | 0.00% |
| FITB220218C00033000 | 2021-12-28 12:22PM EST | 33.00 | 10.70 | 10.50 | 12.30 | 0.00 | - | 1 | 0 | 88.67% |
| FITB220218C00034000 | 2021-11-10 6:57AM EST | 34.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 1 | 3 | 0.00% |
| FITB220218C00035000 | 2021-11-10 6:57AM EST | 35.00 | 5.01 | 8.80 | 9.00 | 0.00 | - | 1 | 18 | 0.00% |
| FITB220218C00036000 | 2021-12-29 3:04PM EST | 36.00 | 7.93 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 60.25% |
| FITB220218C00037000 | 2022-01-24 3:44PM EST | 37.00 | 8.20 | 7.70 | 8.50 | 0.00 | - | 4 | 48 | 51.17% |
| FITB220218C00038000 | 2022-01-21 10:59AM EST | 38.00 | 8.45 | 7.10 | 7.40 | 0.00 | - | 6 | 68 | 53.61% |
| FITB220218C00039000 | 2022-01-25 12:09PM EST | 39.00 | 6.00 | 6.30 | 6.50 | -4.73 | -44.08% | 3 | 79 | 53.52% |
| FITB220218C00040000 | 2022-01-24 3:05PM EST | 40.00 | 5.05 | 5.30 | 5.60 | 0.00 | - | 7 | 112 | 53.56% |
| FITB220218C00041000 | 2022-01-21 10:35AM EST | 41.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 43 | 129 | 46.39% |
| FITB220218C00042000 | 2022-01-19 12:24PM EST | 42.00 | 2.87 | 3.70 | 3.90 | 0.00 | - | 6 | 151 | 46.97% |
| FITB220218C00043000 | 2022-01-25 12:56PM EST | 43.00 | 2.70 | 2.75 | 3.10 | -0.60 | -18.18% | 88 | 219 | 43.51% |
| FITB220218C00044000 | 2022-01-25 2:17PM EST | 44.00 | 2.55 | 2.20 | 2.40 | +0.15 | +6.25% | 53 | 351 | 41.07% |
| FITB220218C00045000 | 2022-01-25 10:17AM EST | 45.00 | 1.75 | 1.50 | 1.75 | -0.10 | -5.41% | 4 | 709 | 38.14% |
| FITB220218C00046000 | 2022-01-25 2:40PM EST | 46.00 | 1.25 | 1.15 | 1.25 | -0.17 | -11.97% | 96 | 462 | 36.62% |
| FITB220218C00047000 | 2022-01-25 2:07PM EST | 47.00 | 0.85 | 0.70 | 0.80 | -0.06 | -6.59% | 73 | 699 | 34.08% |
| FITB220218C00048000 | 2022-01-25 2:35PM EST | 48.00 | 0.54 | 0.45 | 0.55 | -0.11 | -16.92% | 96 | 564 | 34.08% |
| FITB220218C00050000 | 2022-01-25 2:15PM EST | 50.00 | 0.23 | 0.10 | 0.25 | -0.02 | -8.00% | 53 | 2,938 | 34.67% |
| FITB220218C00055000 | 2022-01-24 3:56PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 44.82% |
| FITB220218C00060000 | 2022-01-14 2:07PM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 78.13% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB220218P00025000 | 2021-11-10 6:57AM EST | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 70 | 149.02% |
| FITB220218P00030000 | 2021-12-29 12:32PM EST | 30.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 109.47% |
| FITB220218P00031000 | 2021-10-29 10:15AM EST | 31.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 3 | 24 | 107.13% |
| FITB220218P00032000 | 2022-01-05 1:17PM EST | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 95.21% |
| FITB220218P00033000 | 2021-12-29 12:32PM EST | 33.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 88.28% |
| FITB220218P00034000 | 2022-01-04 12:18PM EST | 34.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 81.64% |
| FITB220218P00035000 | 2022-01-06 2:35PM EST | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 5 | 195 | 55.47% |
| FITB220218P00036000 | 2022-01-24 9:43AM EST | 36.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 129 | 52.54% |
| FITB220218P00037000 | 2022-01-24 10:11AM EST | 37.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 55 | 50.88% |
| FITB220218P00038000 | 2022-01-24 10:16AM EST | 38.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 5 | 125 | 52.15% |
| FITB220218P00039000 | 2022-01-20 2:50PM EST | 39.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 97 | 48.34% |
| FITB220218P00040000 | 2022-01-25 11:41AM EST | 40.00 | 0.47 | 0.30 | 0.40 | -0.13 | -21.67% | 31 | 655 | 43.95% |
| FITB220218P00041000 | 2022-01-24 1:14PM EST | 41.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 3 | 794 | 42.43% |
| FITB220218P00042000 | 2022-01-25 10:14AM EST | 42.00 | 0.95 | 0.60 | 0.80 | -0.14 | -12.84% | 78 | 354 | 42.29% |
| FITB220218P00043000 | 2022-01-25 3:23PM EST | 43.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 125 | 210 | 38.04% |
| FITB220218P00044000 | 2022-01-25 2:16PM EST | 44.00 | 1.06 | 1.20 | 1.40 | -0.29 | -21.48% | 66 | 301 | 39.31% |
| FITB220218P00045000 | 2022-01-25 2:55PM EST | 45.00 | 1.45 | 1.50 | 1.70 | 0.00 | - | 252 | 651 | 35.35% |
| FITB220218P00046000 | 2022-01-25 2:36PM EST | 46.00 | 2.05 | 2.05 | 2.15 | -0.35 | -14.58% | 17 | 266 | 32.67% |
| FITB220218P00047000 | 2022-01-24 10:27AM EST | 47.00 | 3.50 | 2.65 | 2.80 | 0.00 | - | 69 | 215 | 32.15% |
| FITB220218P00048000 | 2022-01-24 12:22PM EST | 48.00 | 4.08 | 3.40 | 3.60 | 0.00 | - | 9 | 321 | 33.30% |
| FITB220218P00050000 | 2022-01-24 3:15PM EST | 50.00 | 5.40 | 4.90 | 5.60 | 0.00 | - | 1 | 64 | 44.09% |
| FITB220218P00055000 | 2022-01-21 9:54AM EST | 55.00 | 9.25 | 9.60 | 10.80 | 0.00 | - | 2 | 2 | 73.58% |
© 2022 Yahoo. All rights reserved.
