NasdaqGS - Delayed Quote • USD
Fifth Third Bancorp (FITB)
At close: April 23 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FITB240517C00024000 | 3/1/2024 3:24 PM | 24 | 10.70 | 11.70 | 16.00 | 0.00 | 0.00% | 2 | 0 | 153.52% |
| FITB240517C00025000 | 3/19/2024 7:32 PM | 25 | 10.41 | 8.00 | 11.50 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| FITB240517C00026000 | 1/24/2024 3:59 PM | 26 | 9.08 | 6.20 | 9.80 | 0.00 | 0.00% | 2 | 289 | 0.00% |
| FITB240517C00027000 | 3/18/2024 5:07 PM | 27 | 8.53 | 6.00 | 9.50 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FITB240517C00028000 | 4/17/2024 5:02 PM | 28 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FITB240517C00029000 | 3/26/2024 2:51 PM | 29 | 7.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| FITB240517C00030000 | 4/22/2024 5:14 PM | 30 | 6.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FITB240517C00031000 | 4/22/2024 1:43 PM | 31 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FITB240517C00032000 | 4/23/2024 5:12 PM | 32 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FITB240517C00033000 | 4/23/2024 5:55 PM | 33 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FITB240517C00034000 | 4/23/2024 6:19 PM | 34 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| FITB240517C00035000 | 4/23/2024 7:28 PM | 35 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FITB240517C00036000 | 4/23/2024 5:12 PM | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| FITB240517C00037000 | 4/23/2024 7:12 PM | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 501 | 0 | 0.00% |
| FITB240517C00038000 | 4/23/2024 5:12 PM | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 3.13% |
| FITB240517C00039000 | 4/23/2024 6:36 PM | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| FITB240517C00040000 | 4/23/2024 5:12 PM | 40 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 6.25% |
| FITB240517C00041000 | 4/23/2024 6:51 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FITB240517C00042000 | 4/11/2024 3:41 PM | 42 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| FITB240517C00043000 | 3/22/2024 2:03 PM | 43 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 42 | 54.00% |
| FITB240517C00045000 | 4/23/2024 3:58 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 186.72% |
| FITB240517P00016000 | 4/1/2024 5:01 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 166.02% |
| FITB240517P00019000 | 1/24/2024 2:49 PM | 19 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 162.50% |
| FITB240517P00020000 | 2/15/2024 6:25 PM | 20 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 60 | 144.73% |
| FITB240517P00021000 | 4/1/2024 1:30 PM | 21 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| FITB240517P00022000 | 4/3/2024 1:30 PM | 22 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FITB240517P00023000 | 4/3/2024 1:30 PM | 23 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FITB240517P00024000 | 4/1/2024 1:30 PM | 24 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FITB240517P00025000 | 4/4/2024 4:52 PM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FITB240517P00026000 | 4/22/2024 5:35 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| FITB240517P00027000 | 3/5/2024 2:30 PM | 27 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 172 | 85.16% |
| FITB240517P00028000 | 4/16/2024 3:44 PM | 28 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| FITB240517P00029000 | 4/22/2024 4:08 PM | 29 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FITB240517P00030000 | 4/19/2024 2:53 PM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| FITB240517P00031000 | 4/18/2024 6:52 PM | 31 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| FITB240517P00032000 | 4/22/2024 7:25 PM | 32 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| FITB240517P00033000 | 4/23/2024 6:17 PM | 33 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| FITB240517P00034000 | 4/23/2024 6:25 PM | 34 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| FITB240517P00035000 | 4/23/2024 6:48 PM | 35 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| FITB240517P00036000 | 4/23/2024 3:22 PM | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| FITB240517P00037000 | 4/23/2024 6:48 PM | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 0.39% |
| FITB240517P00038000 | 4/23/2024 7:19 PM | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FITB240517P00039000 | 4/19/2024 7:08 PM | 39 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| FITB240517P00040000 | 4/19/2024 4:58 PM | 40 | 3.78 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FITB240517P00041000 | 1/18/2024 4:59 PM | 41 | 8.10 | 7.00 | 9.40 | 0.00 | 0.00% | 12 | 79 | 152.00% |
| FITB240517P00043000 | 4/19/2024 1:33 PM | 43 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FITB240517P00044000 | 4/19/2024 1:30 PM | 44 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FITB240517P00045000 | 4/19/2024 1:30 PM | 45 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
HBAN Huntington Bancshares Incorporated
13.63
+0.74%
RF Regions Financial Corporation
19.35
+0.89%
KEY KeyCorp
14.72
+0.55%
PNC The PNC Financial Services Group, Inc.
157.61
+1.08%
TFC Truist Financial Corporation
38.84
+2.05%
CMA Comerica Incorporated
52.64
+0.06%
CFG Citizens Financial Group, Inc.
34.97
+1.22%
USB U.S. Bancorp
40.97
-0.19%
FHN First Horizon Corporation
14.88
-0.20%
ZION Zions Bancorporation, National Association
41.75
+1.04%