Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 21.90 | 22.10 | 0.00 | - | 4 | 4 | 189.84% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 14.00 | 15.40 | 0.00 | - | 1 | 1 | 172.56% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 169.82% |
| FITB240517C00025000 | 2024-03-19 3:32PM EDT | 25.00 | 10.41 | 8.00 | 11.50 | 0.00 | - | 2 | 5 | 0.00% |
| FITB240517C00026000 | 2024-01-24 11:59AM EDT | 26.00 | 9.08 | 6.20 | 9.80 | 0.00 | - | 2 | 289 | 0.00% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-04-17 1:02PM EDT | 28.00 | 6.30 | 8.60 | 9.40 | 0.00 | - | 4 | 5 | 67.97% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 20 | 16 | 41.41% |
| FITB240517C00030000 | 2024-04-22 1:14PM EDT | 30.00 | 6.79 | 7.00 | 7.40 | 0.00 | - | 2 | 172 | 69.53% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 5 | 154 | 54.79% |
| FITB240517C00032000 | 2024-04-24 2:39PM EDT | 32.00 | 5.22 | 5.00 | 5.20 | 0.00 | - | 1 | 183 | 52.93% |
| FITB240517C00033000 | 2024-04-25 2:21PM EDT | 33.00 | 4.40 | 4.10 | 4.20 | +0.40 | +10.00% | 1 | 600 | 44.73% |
| FITB240517C00034000 | 2024-04-26 10:35AM EDT | 34.00 | 3.50 | 3.10 | 3.30 | +0.55 | +18.64% | 1 | 488 | 40.58% |
| FITB240517C00035000 | 2024-04-26 10:38AM EDT | 35.00 | 2.50 | 2.30 | 2.40 | +0.32 | +14.68% | 9 | 1,079 | 34.96% |
| FITB240517C00036000 | 2024-04-25 12:34PM EDT | 36.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 41 | 418 | 32.23% |
| FITB240517C00037000 | 2024-04-25 3:32PM EDT | 37.00 | 1.05 | 0.95 | 1.00 | +0.10 | +10.53% | 100 | 2,706 | 29.15% |
| FITB240517C00038000 | 2024-04-25 3:31PM EDT | 38.00 | 0.48 | 0.50 | 0.55 | 0.00 | - | 10 | 912 | 27.54% |
| FITB240517C00039000 | 2024-04-24 3:54PM EDT | 39.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 13 | 1,321 | 27.69% |
| FITB240517C00040000 | 2024-04-25 12:55PM EDT | 40.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 4 | 741 | 27.74% |
| FITB240517C00041000 | 2024-04-25 10:48AM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,722 | 30.18% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 569 | 51.76% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 57.72% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 42.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 194.14% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 197.66% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 172.66% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 168.75% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 150.39% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 6 | 38 | 139.84% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 122 | 130.08% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 105 | 120.51% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 546 | 111.33% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 253 | 107.81% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,192 | 64.84% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 87.89% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 25 | 168 | 77.54% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 349 | 69.53% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 3,207 | 61.72% |
| FITB240517P00031000 | 2024-04-18 2:52PM EDT | 31.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 54 | 575 | 55.86% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 54 | 552 | 57.62% |
| FITB240517P00033000 | 2024-04-26 10:43AM EDT | 33.00 | 0.10 | 0.05 | 0.10 | -0.05 | -38.46% | 10 | 402 | 32.23% |
| FITB240517P00034000 | 2024-04-26 10:31AM EDT | 34.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 3,431 | 31.25% |
| FITB240517P00035000 | 2024-04-25 12:44PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 1 | 1,165 | 27.44% |
| FITB240517P00036000 | 2024-04-26 9:35AM EDT | 36.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 2 | 417 | 25.98% |
| FITB240517P00037000 | 2024-04-25 3:21PM EDT | 37.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 214 | 490 | 24.71% |
| FITB240517P00038000 | 2024-04-25 3:41PM EDT | 38.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 1 | 227 | 22.66% |
| FITB240517P00039000 | 2024-04-24 10:43AM EDT | 39.00 | 2.15 | 2.15 | 2.25 | 0.00 | - | 4 | 19 | 21.00% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 3.00 | 3.10 | 0.00 | - | 5 | 39 | 0.00% |
| FITB240517P00041000 | 2024-04-26 10:46AM EDT | 41.00 | 4.00 | 4.00 | 4.10 | -4.10 | -50.62% | 1 | 79 | 0.00% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 6.00 | 6.10 | 0.00 | - | 4 | 0 | 0.00% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 6.60 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 48.05% |
© 2024 Yahoo. All rights reserved.