Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 17.10 | 21.00 | 0.00 | - | 1 | 4 | 155.37% |
| 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 | 2024-05-17 3:00PM EDT | 23.00 | 15.70 | 14.10 | 18.00 | +0.70 | +4.67% | 1 | 81 | 127.44% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-05-16 3:29PM EDT | 25.00 | 13.80 | 12.60 | 16.00 | 0.00 | - | 1 | 127 | 124.61% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 0.00% |
| 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 | 9.80 | 12.90 | 0.00 | - | 2 | 187 | 101.47% |
| FITB240621C00029000 | 2024-05-15 2:19PM EDT | 29.00 | 9.95 | 8.10 | 11.90 | 0.00 | - | 1 | 110 | 77.64% |
| FITB240621C00030000 | 2024-05-17 3:44PM EDT | 30.00 | 9.03 | 7.10 | 10.50 | -0.07 | -0.77% | 1 | 691 | 59.77% |
| FITB240621C00033000 | 2024-05-14 12:26PM EDT | 33.00 | 6.00 | 5.60 | 6.10 | 0.00 | - | 10 | 2,816 | 53.91% |
| FITB240621C00034000 | 2024-05-17 9:48AM EDT | 34.00 | 4.90 | 4.60 | 5.00 | +2.85 | +139.02% | 10 | 29 | 43.46% |
| FITB240621C00035000 | 2024-05-16 2:13PM EDT | 35.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 28 | 1,170 | 36.67% |
| FITB240621C00036000 | 2024-05-17 3:57PM EDT | 36.00 | 2.95 | 2.80 | 3.10 | -0.14 | -4.53% | 53 | 545 | 32.67% |
| FITB240621C00037000 | 2024-05-17 11:10AM EDT | 37.00 | 2.15 | 2.10 | 2.50 | -0.20 | -8.51% | 2 | 2,008 | 34.82% |
| FITB240621C00038000 | 2024-05-17 2:19PM EDT | 38.00 | 1.40 | 1.40 | 1.50 | -0.20 | -12.50% | 108 | 562 | 25.73% |
| FITB240621C00039000 | 2024-05-17 3:52PM EDT | 39.00 | 0.85 | 0.85 | 1.00 | -0.10 | -10.53% | 12 | 391 | 25.59% |
| FITB240621C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 0.51 | 0.45 | 0.55 | -0.09 | -15.00% | 28 | 4,154 | 23.58% |
| FITB240621C00041000 | 2024-05-17 3:14PM EDT | 41.00 | 0.26 | 0.25 | 0.30 | -0.09 | -25.71% | 10 | 103 | 23.19% |
| FITB240621C00042000 | 2024-05-17 1:25PM EDT | 42.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 14 | 1,523 | 22.85% |
| FITB240621C00045000 | 2024-05-07 1:59PM EDT | 45.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 6 | 992 | 51.07% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 56.25% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 42.77% |
PutsforJune 21, 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 | 224.22% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 140.63% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 187.60% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 139.26% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 100.78% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 129.69% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 108.59% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 103.22% |
| FITB240621P00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 937 | 93.75% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 258 | 671 | 95.70% |
| FITB240621P00027000 | 2024-04-29 12:48PM EDT | 27.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 86 | 85.16% |
| FITB240621P00028000 | 2024-05-09 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 422 | 73.24% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 54.69% |
| FITB240621P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 1 | 1,446 | 53.52% |
| FITB240621P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 0.82 | 0.00 | 0.55 | 0.00 | - | - | 2 | 55.66% |
| FITB240621P00032000 | 2024-05-06 11:03AM EDT | 32.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 50.68% |
| FITB240621P00033000 | 2024-05-14 3:20PM EDT | 33.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 611 | 36.72% |
| FITB240621P00034000 | 2024-05-07 12:20PM EDT | 34.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 4 | 100 | 33.79% |
| FITB240621P00035000 | 2024-05-17 10:25AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 25 | 583 | 27.93% |
| FITB240621P00036000 | 2024-05-16 10:05AM EDT | 36.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 39 | 25.49% |
| FITB240621P00037000 | 2024-05-17 3:52PM EDT | 37.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 32 | 403 | 22.85% |
| FITB240621P00038000 | 2024-05-17 3:46PM EDT | 38.00 | 0.75 | 0.65 | 0.75 | +0.03 | +4.17% | 28 | 1,003 | 21.58% |
| FITB240621P00039000 | 2024-05-17 1:23PM EDT | 39.00 | 1.25 | 1.10 | 1.25 | +0.10 | +8.70% | 2 | 104 | 21.49% |
| FITB240621P00040000 | 2024-05-10 12:15PM EDT | 40.00 | 1.72 | 1.70 | 1.85 | +0.02 | +1.18% | 1 | 33 | 20.17% |
| FITB240621P00041000 | 2024-05-10 11:06AM EDT | 41.00 | 2.45 | 1.75 | 2.80 | 0.00 | - | 55 | 202 | 24.95% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 95.85% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.10 | 8.00 | 0.00 | - | 1 | 0 | 78.56% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 6.90 | 9.00 | 0.00 | - | 1 | 0 | 60.25% |
© 2024 Yahoo. All rights reserved.