NasdaqGS - Delayed Quote • USD
Fifth Third Bancorp (FITB)
At close: May 8 at 4:00 PM EDT
After hours: May 8 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 4/4/2024 6:06 PM | 15 | 20.90 | 21.90 | 25.00 | 0.00 | 0.00% | 4 | 4 | 570.31% |
| FITB240517C00019000 | 10/25/2023 2:47 PM | 19 | 4.70 | 8.40 | 8.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| FITB240517C00020000 | 1/19/2024 5:02 PM | 20 | 13.50 | 12.10 | 16.00 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| FITB240517C00021000 | 10/20/2023 2:36 PM | 21 | 4.20 | 7.00 | 7.20 | 0.00 | 0.00% | 19 | 19 | 0.00% |
| FITB240517C00022000 | 10/25/2023 2:48 PM | 22 | 2.80 | 5.80 | 6.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FITB240517C00023000 | 4/19/2024 6:07 PM | 23 | 13.30 | 14.10 | 18.00 | 0.00 | 0.00% | 1 | 1 | 257.23% |
| FITB240517C00024000 | 3/1/2024 3:24 PM | 24 | 10.70 | 11.70 | 16.00 | 0.00 | 0.00% | 2 | 0 | 330.08% |
| FITB240517C00025000 | 5/3/2024 3:33 PM | 25 | 12.55 | 12.00 | 16.00 | 0.00 | 0.00% | 5 | 5 | 217.97% |
| FITB240517C00026000 | 5/3/2024 2:12 PM | 26 | 11.50 | 10.50 | 14.00 | 0.00 | 0.00% | 35 | 35 | 289.26% |
| FITB240517C00027000 | 3/18/2024 5:07 PM | 27 | 8.53 | 6.00 | 9.50 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FITB240517C00028000 | 5/6/2024 4:36 PM | 28 | 9.85 | 9.10 | 12.50 | 0.00 | 0.00% | 1 | 5 | 150.59% |
| FITB240517C00029000 | 3/26/2024 2:51 PM | 29 | 7.15 | 7.50 | 7.90 | 0.00 | 0.00% | 20 | 16 | 0.00% |
| FITB240517C00030000 | 5/7/2024 3:47 PM | 30 | 8.29 | 7.00 | 10.40 | 0.00 | 0.00% | 10 | 162 | 113.09% |
| FITB240517C00031000 | 4/22/2024 1:43 PM | 31 | 5.50 | 6.00 | 9.50 | 0.00 | 0.00% | 5 | 154 | 106.84% |
| FITB240517C00032000 | 5/3/2024 1:30 PM | 32 | 5.52 | 5.10 | 8.60 | 0.00 | 0.00% | 5 | 183 | 103.91% |
| FITB240517C00033000 | 5/7/2024 4:05 PM | 33 | 5.20 | 4.10 | 7.60 | 0.00 | 0.00% | 1 | 602 | 91.21% |
| FITB240517C00034000 | 5/7/2024 7:58 PM | 34 | 4.04 | 2.95 | 6.60 | 0.00 | 0.00% | 4 | 477 | 72.95% |
| FITB240517C00035000 | 5/8/2024 7:25 PM | 35 | 3.54 | 3.00 | 4.40 | 0.23 | 6.95% | 38 | 1,060 | 55.08% |
| FITB240517C00036000 | 5/8/2024 6:59 PM | 36 | 2.40 | 2.20 | 2.85 | 0.15 | 6.67% | 5 | 462 | 52.93% |
| FITB240517C00037000 | 5/8/2024 6:45 PM | 37 | 1.51 | 1.60 | 1.95 | -0.02 | -1.31% | 28 | 2,766 | 44.34% |
| FITB240517C00038000 | 5/8/2024 7:59 PM | 38 | 0.90 | 0.85 | 0.95 | 0.15 | 20.00% | 334 | 1,291 | 28.52% |
| FITB240517C00039000 | 5/8/2024 7:57 PM | 39 | 0.35 | 0.35 | 0.45 | 0.08 | 29.63% | 20 | 1,321 | 27.93% |
| FITB240517C00040000 | 5/7/2024 3:29 PM | 40 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 728 | 26.17% |
| FITB240517C00041000 | 4/25/2024 2:48 PM | 41 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,722 | 32.23% |
| FITB240517C00042000 | 4/11/2024 3:41 PM | 42 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 569 | 97.07% |
| FITB240517C00043000 | 3/22/2024 2:03 PM | 43 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 42 | 58.01% |
| FITB240517C00045000 | 4/23/2024 3:58 PM | 45 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1,002 | 74.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 10/19/2023 7:01 PM | 15 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 16 | 16 | 314.06% |
| FITB240517P00016000 | 4/1/2024 5:01 PM | 16 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 14 | 320.31% |
| FITB240517P00017000 | 11/1/2023 1:43 PM | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 313 | 50.00% |
| FITB240517P00018000 | 10/24/2023 7:25 PM | 18 | 0.79 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 14 | 281.64% |
| FITB240517P00019000 | 1/24/2024 2:49 PM | 19 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 275.78% |
| FITB240517P00020000 | 2/15/2024 6:25 PM | 20 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 60 | 246.88% |
| FITB240517P00021000 | 4/1/2024 1:30 PM | 21 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 38 | 50.00% |
| FITB240517P00022000 | 4/3/2024 1:30 PM | 22 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 122 | 50.00% |
| FITB240517P00023000 | 4/3/2024 1:30 PM | 23 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 105 | 50.00% |
| FITB240517P00024000 | 4/1/2024 1:30 PM | 24 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 546 | 50.00% |
| FITB240517P00025000 | 4/4/2024 4:52 PM | 25 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 253 | 173.05% |
| FITB240517P00026000 | 4/22/2024 5:35 PM | 26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2,192 | 185.16% |
| FITB240517P00027000 | 3/5/2024 2:30 PM | 27 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 172 | 150.78% |
| FITB240517P00028000 | 4/16/2024 3:44 PM | 28 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 25 | 168 | 130.47% |
| FITB240517P00029000 | 4/22/2024 4:08 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 349 | 143.55% |
| FITB240517P00030000 | 4/19/2024 2:53 PM | 30 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 3,207 | 89.84% |
| FITB240517P00031000 | 4/29/2024 7:40 PM | 31 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 575 | 74.22% |
| FITB240517P00032000 | 5/8/2024 6:09 PM | 32 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 552 | 74.41% |
| FITB240517P00033000 | 5/8/2024 6:33 PM | 33 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 4 | 400 | 55.86% |
| FITB240517P00034000 | 5/6/2024 3:05 PM | 34 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 3,428 | 50.78% |
| FITB240517P00035000 | 5/8/2024 5:57 PM | 35 | 0.05 | 0.00 | 1.15 | -0.07 | -58.33% | 7 | 1,188 | 78.61% |
| FITB240517P00036000 | 5/8/2024 4:14 PM | 36 | 0.11 | 0.00 | 0.10 | 0.01 | 10.00% | 10 | 425 | 33.99% |
| FITB240517P00037000 | 5/7/2024 5:50 PM | 37 | 0.22 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 664 | 29.88% |
| FITB240517P00038000 | 5/8/2024 7:29 PM | 38 | 0.45 | 0.30 | 0.40 | -0.11 | -19.64% | 223 | 412 | 25.49% |
| FITB240517P00039000 | 5/1/2024 6:01 PM | 39 | 2.31 | 0.75 | 0.90 | 0.00 | 0.00% | 5 | 21 | 24.90% |
| FITB240517P00040000 | 4/19/2024 4:58 PM | 40 | 3.78 | 0.55 | 1.65 | 0.00 | 0.00% | 5 | 39 | 24.90% |
| FITB240517P00041000 | 5/6/2024 2:32 PM | 41 | 3.10 | 1.05 | 4.70 | 0.00 | 0.00% | 1 | 0 | 132.32% |
| FITB240517P00043000 | 4/19/2024 1:33 PM | 43 | 7.70 | 2.80 | 5.30 | 0.00 | 0.00% | 4 | 0 | 93.85% |
| FITB240517P00044000 | 4/19/2024 1:30 PM | 44 | 8.10 | 3.60 | 6.30 | 0.00 | 0.00% | 1 | 0 | 104.20% |
| FITB240517P00045000 | 4/19/2024 1:30 PM | 45 | 9.10 | 5.00 | 8.40 | 0.00 | 0.00% | 1 | 0 | 72.27% |
Related Tickers
HBAN Huntington Bancshares Incorporated
14.05
+1.44%
KEY KeyCorp
15.02
+0.60%
RF Regions Financial Corporation
19.74
+0.46%
CFG Citizens Financial Group, Inc.
35.95
+1.07%
CMA Comerica Incorporated
53.88
+1.26%
PNC The PNC Financial Services Group, Inc.
157.21
+0.68%
USB U.S. Bancorp
41.69
+0.26%
TFC Truist Financial Corporation
39.39
+0.72%
FHN First Horizon Corporation
15.84
+1.08%
ZION Zions Bancorporation, National Association
44.13
+0.73%