NasdaqGS - Delayed Quote USD

Fifth Third Bancorp (FITB)

34.22 +0.12 (+0.35%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FITB240419C00026000 4/4/2024 6:28 PM 26 9.60 0.00 0.00 0.00 0.00% 16 0 0.00%
FITB240419C00029000 2/26/2024 6:15 PM 29 4.50 6.00 9.70 0.00 0.00% 5 0 732.42%
FITB240419C00030000 4/11/2024 3:05 PM 30 4.30 0.00 0.00 0.00 0.00% 1 0 0.00%
FITB240419C00031000 2/16/2024 6:10 PM 31 3.70 3.00 6.00 0.00 0.00% 22 22 379.30%
FITB240419C00032000 3/13/2024 6:07 PM 32 4.55 2.60 3.60 0.00 0.00% 2 0 256.64%
FITB240419C00033000 4/18/2024 7:58 PM 33 1.40 0.00 0.00 0.00 0.00% 9 0 0.00%
FITB240419C00034000 4/18/2024 7:12 PM 34 0.73 0.00 0.00 0.00 0.00% 55 0 0.00%
FITB240419C00035000 4/18/2024 7:58 PM 35 0.18 0.00 0.00 0.00 0.00% 443 0 12.50%
FITB240419C00036000 4/18/2024 7:55 PM 36 0.05 0.00 0.00 0.00 0.00% 173 0 25.00%
FITB240419C00037000 4/18/2024 7:19 PM 37 0.05 0.00 0.00 0.00 0.00% 23 0 50.00%
FITB240419C00038000 4/18/2024 3:09 PM 38 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
FITB240419C00039000 4/18/2024 4:41 PM 39 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%
FITB240419C00040000 4/15/2024 5:57 PM 40 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%
FITB240419C00041000 3/28/2024 5:59 PM 41 0.10 0.00 0.00 0.00 0.00% 51 0 50.00%
FITB240419C00042000 3/21/2024 1:38 PM 42 0.24 0.00 0.00 0.00 0.00% 10 0 50.00%
FITB240419C00043000 3/22/2024 2:03 PM 43 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FITB240419P00025000 2/20/2024 8:47 PM 25 0.11 0.00 0.10 0.00 0.00% - 20 312.50%
FITB240419P00026000 2/22/2024 8:19 PM 26 0.14 0.00 0.10 0.00 0.00% 5 5 278.13%
FITB240419P00027000 3/1/2024 8:32 PM 27 0.05 0.00 0.05 0.00 0.00% 10 10 218.75%
FITB240419P00029000 4/4/2024 7:35 PM 29 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
FITB240419P00030000 4/18/2024 7:28 PM 30 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
FITB240419P00031000 4/11/2024 4:44 PM 31 0.10 0.00 0.00 0.00 0.00% 286 0 50.00%
FITB240419P00032000 4/17/2024 4:59 PM 32 0.10 0.00 0.00 0.00 0.00% 7 0 25.00%
FITB240419P00033000 4/18/2024 7:59 PM 33 0.12 0.00 0.00 0.00 0.00% 736 0 25.00%
FITB240419P00034000 4/18/2024 7:57 PM 34 0.40 0.00 0.00 0.00 0.00% 2,168 0 3.13%
FITB240419P00035000 4/18/2024 7:20 PM 35 0.85 0.00 0.00 0.00 0.00% 169 0 0.00%
FITB240419P00036000 4/18/2024 5:01 PM 36 1.75 0.00 0.00 0.00 0.00% 15 0 0.00%
FITB240419P00037000 4/15/2024 1:33 PM 37 1.95 0.00 0.00 0.00 0.00% 3 0 0.00%
FITB240419P00038000 4/4/2024 6:33 PM 38 2.70 0.00 0.00 0.00 0.00% 9 0 0.00%
FITB240419P00039000 4/10/2024 1:53 PM 39 3.99 0.00 0.00 0.00 0.00% 10 0 0.00%
FITB240419P00040000 3/21/2024 2:00 PM 40 3.30 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

HBAN Huntington Bancshares Incorporated
13.18
+0.23%
 
KEY KeyCorp
14.38
-0.35%
 
RF Regions Financial Corporation
19.00
+0.74%
 
CFG Citizens Financial Group, Inc.
32.90
-0.36%
 
CMA Comerica Incorporated
50.66
+1.69%
 
TFC Truist Financial Corporation
35.71
+0.14%
 
PNC The PNC Financial Services Group, Inc.
147.89
+0.43%
 
ZION Zions Bancorporation, National Association
39.24
-0.30%
 
USB U.S. Bancorp
39.44
-0.20%
 
FHN First Horizon Corporation
14.28
+0.78%