NasdaqGS - Nasdaq Real Time Price USD

Fifth Third Bancorp (FITB)

Compare
34.60
+0.76
+(2.25%)
At close: April 14 at 4:00:02 PM EDT
34.50
-0.10
(-0.29%)
Pre-Market: 8:25:55 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FITB250417C00031000 4/8/2025 12:48 PM 31 4.10 0.00 0.00 0.00 0.00% - 64 0.00%
FITB250417C00032000 4/8/2025 12:48 PM 32 3.30 0.00 0.00 0.00 0.00% - 11 0.00%
FITB250417C00033000 4/11/2025 2:31 PM 33 1.64 0.00 0.00 0.00 0.00% - 1 0.00%
FITB250417C00034000 4/14/2025 10:43 AM 34 1.34 0.00 0.00 0.00 0.00% 2 16 0.00%
FITB250417C00035000 4/14/2025 10:43 AM 35 0.74 0.00 0.00 0.00 0.00% 12 464 3.13%
FITB250417C00036000 4/11/2025 2:17 PM 36 0.40 0.00 0.00 0.00 0.00% 10 41 12.50%
FITB250417C00037000 4/11/2025 2:06 PM 37 0.20 0.00 0.00 0.00 0.00% 15 168 25.00%
FITB250417C00038000 4/14/2025 11:13 AM 38 0.08 0.00 0.00 0.00 0.00% 30 125 25.00%
FITB250417C00039000 4/8/2025 10:02 AM 39 0.22 0.00 0.00 0.00 0.00% 2 81 25.00%
FITB250417C00040000 4/14/2025 9:52 AM 40 0.05 0.00 0.00 0.00 0.00% 10 640 50.00%
FITB250417C00041000 4/10/2025 11:23 AM 41 0.70 0.00 0.00 0.00 0.00% 140 1,537 50.00%
FITB250417C00042000 4/11/2025 9:35 AM 42 0.05 0.00 0.00 0.00 0.00% 1 911 50.00%
FITB250417C00043000 4/10/2025 2:02 PM 43 0.03 0.00 0.00 0.00 0.00% 5 1,783 50.00%
FITB250417C00044000 3/27/2025 12:46 PM 44 0.10 0.00 0.00 0.00 0.00% 1 115 50.00%
FITB250417C00045000 3/26/2025 10:26 AM 45 0.08 0.00 0.00 0.00 0.00% 1 327 50.00%
FITB250417C00046000 3/26/2025 9:30 AM 46 0.05 0.00 0.00 0.00 0.00% 10 118 50.00%
FITB250417C00047000 3/17/2025 10:46 AM 47 0.08 0.00 0.00 0.00 0.00% 5 29 50.00%
FITB250417C00048000 3/3/2025 11:39 AM 48 0.30 0.00 0.00 0.00 0.00% 4 8 50.00%
FITB250417C00049000 3/3/2025 11:41 AM 49 0.17 0.00 0.00 0.00 0.00% - 3 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FITB250417P00026000 4/11/2025 3:11 PM 26 0.05 0.00 0.00 0.00 0.00% - 162 50.00%
FITB250417P00027000 4/11/2025 3:15 PM 27 0.10 0.00 0.00 0.00 0.00% - 7 50.00%
FITB250417P00029000 4/14/2025 3:39 PM 29 0.10 0.00 0.00 0.00 0.00% 110 111 50.00%
FITB250417P00030000 4/11/2025 2:49 PM 30 0.33 0.00 0.00 0.00 0.00% - 3 50.00%
FITB250417P00031000 4/9/2025 1:19 PM 31 1.25 0.00 0.00 0.00 0.00% 11 14 25.00%
FITB250417P00032000 4/11/2025 2:01 PM 32 0.58 0.00 0.00 0.00 0.00% 5 48 25.00%
FITB250417P00033000 4/14/2025 11:25 AM 33 0.51 0.00 0.00 0.00 0.00% 14 805 12.50%
FITB250417P00034000 4/14/2025 3:26 PM 34 0.55 0.00 0.00 0.00 0.00% 43 89 6.25%
FITB250417P00035000 4/14/2025 3:26 PM 35 0.93 0.00 0.00 0.00 0.00% 9 186 0.00%
FITB250417P00036000 4/14/2025 1:46 PM 36 1.58 0.00 0.00 0.00 0.00% 15 40 0.00%
FITB250417P00037000 4/14/2025 1:46 PM 37 2.43 0.00 0.00 0.00 0.00% 10 22 0.00%
FITB250417P00038000 4/9/2025 10:49 AM 38 5.47 0.00 0.00 0.00 0.00% 20 242 0.00%
FITB250417P00039000 4/10/2025 2:49 PM 39 5.28 0.00 0.00 0.00 0.00% 2 116 0.00%
FITB250417P00040000 4/8/2025 3:22 PM 40 6.90 0.00 0.00 0.00 0.00% 5 202 0.00%
FITB250417P00041000 4/9/2025 1:33 PM 41 6.03 0.00 0.00 0.00 0.00% 1 27 0.00%
FITB250417P00042000 4/7/2025 10:11 AM 42 8.50 0.00 0.00 0.00 0.00% 1 42 0.00%
FITB250417P00043000 4/7/2025 10:11 AM 43 9.50 0.00 0.00 0.00 0.00% 1 27 0.00%
FITB250417P00044000 4/9/2025 1:20 PM 44 10.10 0.00 0.00 0.00 0.00% 5 0 0.00%
FITB250417P00045000 4/4/2025 11:01 AM 45 11.40 0.00 0.00 0.00 0.00% 11 0 0.00%

Related Tickers

HBAN Huntington Bancshares Incorporated
13.15
+2.02%
 
KEY KeyCorp
14.06
+2.40%
 
CMA Comerica Incorporated
52.20
+2.27%
 
RF Regions Financial Corporation
19.27
+1.58%
 
PNC The PNC Financial Services Group, Inc.
155.32
+2.19%
 
USB U.S. Bancorp
38.20
+0.90%
 
CFG Citizens Financial Group, Inc.
35.59
+2.21%
 
TFC Truist Financial Corporation
36.18
+2.23%
 
MTB M&T Bank Corporation
158.50
+0.35%
 
ZION Zions Bancorporation, National Association
42.90
+2.14%