Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,918.33 +2,385.99 (+3.53%) CMC Crypto 200
1,517.89 +29.35 (+1.97%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621C00013000 | 2023-12-27 2:42PM EDT | 13.00 | 22.17 | 21.20 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00015000 | 2023-11-15 10:54AM EDT | 15.00 | 12.20 | 18.20 | 20.60 | 0.00 | - | 3 | 5 | 0.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-04-26 2:45PM EDT | 20.00 | 17.30 | 17.30 | 18.80 | 0.00 | - | 1 | 4 | 116.21% |
| FITB240621C00021000 | 2023-12-08 4:47PM EDT | 21.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FITB240621C00022000 | 2023-12-22 2:38PM EDT | 22.00 | 12.70 | 11.40 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| FITB240621C00023000 | 2024-05-17 3:00PM EDT | 23.00 | 15.70 | 15.00 | 15.50 | 0.00 | - | 1 | 81 | 115.23% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-05-16 3:29PM EDT | 25.00 | 13.80 | 12.90 | 13.40 | 0.00 | - | 1 | 127 | 90.82% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 0.00% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 0.00% |
| FITB240621C00028000 | 2024-05-02 1:46PM EDT | 28.00 | 9.24 | 10.00 | 10.40 | 0.00 | - | 2 | 187 | 73.73% |
| FITB240621C00029000 | 2024-05-15 2:19PM EDT | 29.00 | 9.95 | 9.10 | 9.50 | 0.00 | - | 1 | 110 | 72.85% |
| FITB240621C00030000 | 2024-05-17 3:44PM EDT | 30.00 | 9.03 | 6.90 | 8.30 | 0.00 | - | 1 | 691 | 65.82% |
| FITB240621C00033000 | 2024-05-20 10:05AM EDT | 33.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 1 | 2,815 | 45.22% |
| FITB240621C00034000 | 2024-05-17 9:48AM EDT | 34.00 | 4.90 | 4.10 | 4.30 | 0.00 | - | 10 | 33 | 38.38% |
| FITB240621C00035000 | 2024-05-20 3:58PM EDT | 35.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 5 | 1,170 | 34.77% |
| FITB240621C00036000 | 2024-05-20 2:08PM EDT | 36.00 | 2.55 | 2.35 | 2.50 | 0.00 | - | 43 | 578 | 30.03% |
| FITB240621C00037000 | 2024-05-21 10:31AM EDT | 37.00 | 1.75 | 1.60 | 1.75 | +0.15 | +9.37% | 4 | 2,008 | 27.71% |
| FITB240621C00038000 | 2024-05-20 3:41PM EDT | 38.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 11 | 645 | 25.24% |
| FITB240621C00039000 | 2024-05-21 11:40AM EDT | 39.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 103 | 405 | 25.44% |
| FITB240621C00040000 | 2024-05-21 9:42AM EDT | 40.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 21 | 4,396 | 23.54% |
| FITB240621C00041000 | 2024-05-21 10:17AM EDT | 41.00 | 0.13 | 0.15 | 0.20 | -0.02 | -13.33% | 5 | 212 | 24.22% |
| FITB240621C00042000 | 2024-05-20 11:33AM EDT | 42.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 49 | 1,571 | 24.22% |
| FITB240621C00045000 | 2024-05-07 1:59PM EDT | 45.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 992 | 44.53% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 51.07% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 46.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240621P00013000 | 2024-02-01 4:58PM EDT | 13.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 58 | 228.71% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 142.97% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 190.63% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 141.02% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 101.56% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 130.86% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 109.38% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 103.71% |
| FITB240621P00025000 | 2024-05-08 10:42AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 937 | 103.52% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 258 | 671 | 95.70% |
| FITB240621P00027000 | 2024-05-20 1:09PM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 88.09% |
| FITB240621P00028000 | 2024-05-20 3:22PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 553 | 801 | 59.57% |
| FITB240621P00029000 | 2024-04-19 9:50AM EDT | 29.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 53.91% |
| FITB240621P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,445 | 52.54% |
| FITB240621P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 0.82 | 0.05 | 0.20 | 0.00 | - | - | 2 | 49.90% |
| FITB240621P00032000 | 2024-05-06 11:03AM EDT | 32.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 57.72% |
| FITB240621P00033000 | 2024-05-20 2:37PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 611 | 12.50% |
| FITB240621P00034000 | 2024-05-20 2:38PM EDT | 34.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 12 | 98 | 29.10% |
| FITB240621P00035000 | 2024-05-20 3:52PM EDT | 35.00 | 0.15 | 0.15 | 0.25 | -0.04 | -17.39% | 2 | 580 | 27.44% |
| FITB240621P00036000 | 2024-05-21 9:30AM EDT | 36.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 13 | 53 | 23.93% |
| FITB240621P00037000 | 2024-05-20 3:49PM EDT | 37.00 | 0.50 | 0.55 | 0.60 | -0.10 | -16.67% | 1 | 423 | 22.56% |
| FITB240621P00038000 | 2024-05-21 11:20AM EDT | 38.00 | 0.90 | 0.90 | 1.00 | +0.11 | +13.92% | 150 | 1,005 | 21.58% |
| FITB240621P00039000 | 2024-05-20 2:18PM EDT | 39.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 300 | 402 | 20.26% |
| FITB240621P00040000 | 2024-05-17 9:30AM EDT | 40.00 | 2.20 | 2.15 | 2.30 | +0.48 | +27.91% | 1 | 33 | 20.02% |
| FITB240621P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 3.26 | 3.00 | 3.20 | 0.00 | - | 200 | 17 | 21.49% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 90.63% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.10 | 8.00 | 0.00 | - | 1 | 0 | 68.60% |
| FITB240621P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 11.10 | 6.90 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.