Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,198.25 +1,478.41 (+2.61%) CMC Crypto 200
1,207.22 -1.47 (-0.12%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115C00029000 | 2024-04-18 9:38AM EDT | 29.00 | 6.70 | 8.40 | 10.90 | 0.00 | - | - | 1 | 70.31% |
| FITB241115C00030000 | 2024-06-18 2:07PM EDT | 30.00 | 6.56 | 6.20 | 7.30 | 0.00 | - | - | 1 | 44.34% |
| FITB241115C00031000 | 2024-06-21 2:35PM EDT | 31.00 | 5.75 | 5.40 | 6.60 | 0.00 | - | 181 | 184 | 44.14% |
| FITB241115C00032000 | 2024-06-21 10:01AM EDT | 32.00 | 4.80 | 5.00 | 5.70 | 0.00 | - | 1 | 118 | 40.63% |
| FITB241115C00033000 | 2024-06-21 2:34PM EDT | 33.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 16 | 39 | 32.98% |
| FITB241115C00034000 | 2024-06-14 9:33AM EDT | 34.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 78 | 31.79% |
| FITB241115C00035000 | 2024-07-03 10:11AM EDT | 35.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 10 | 112 | 31.20% |
| FITB241115C00036000 | 2024-07-02 3:41PM EDT | 36.00 | 3.20 | 2.45 | 2.55 | 0.00 | - | 1 | 121 | 29.38% |
| FITB241115C00037000 | 2024-07-05 3:30PM EDT | 37.00 | 2.00 | 1.95 | 2.05 | -0.50 | -20.00% | 14 | 168 | 28.64% |
| FITB241115C00038000 | 2024-07-02 10:10AM EDT | 38.00 | 1.75 | 1.50 | 1.65 | 0.00 | - | 1 | 115 | 28.32% |
| FITB241115C00039000 | 2024-07-03 11:16AM EDT | 39.00 | 1.55 | 1.15 | 1.45 | 0.00 | - | 5 | 112 | 29.76% |
| FITB241115C00040000 | 2024-07-05 12:20PM EDT | 40.00 | 0.98 | 0.85 | 0.95 | -0.27 | -21.60% | 10 | 744 | 26.76% |
| FITB241115C00041000 | 2024-07-03 9:30AM EDT | 41.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 9 | 65 | 26.91% |
| FITB241115C00042000 | 2024-07-02 10:13AM EDT | 42.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 2 | 506 | 27.25% |
| FITB241115C00043000 | 2024-06-18 3:55PM EDT | 43.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 3 | 84 | 29.74% |
| FITB241115C00044000 | 2024-07-03 12:25PM EDT | 44.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 63 | 27.20% |
| FITB241115C00045000 | 2024-07-03 10:26AM EDT | 45.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 3 | 316 | 26.81% |
| FITB241115C00050000 | 2024-05-03 10:23AM EDT | 50.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 35.60% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB241115P00020000 | 2024-03-22 11:31AM EDT | 20.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 10 | 10 | 68.21% |
| FITB241115P00025000 | 2024-06-14 12:05PM EDT | 25.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 3 | 7 | 43.75% |
| FITB241115P00028000 | 2024-06-28 9:30AM EDT | 28.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 72 | 35.50% |
| FITB241115P00029000 | 2024-06-28 12:50PM EDT | 29.00 | 0.42 | 0.20 | 0.55 | 0.00 | - | 429 | 454 | 35.21% |
| FITB241115P00030000 | 2024-06-28 11:31AM EDT | 30.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 822 | 32.32% |
| FITB241115P00031000 | 2024-05-21 9:49AM EDT | 31.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 5 | 748 | 34.35% |
| FITB241115P00032000 | 2024-05-29 3:01PM EDT | 32.00 | 1.25 | 0.65 | 0.90 | 0.00 | - | 79 | 165 | 29.25% |
| FITB241115P00033000 | 2024-07-05 3:59PM EDT | 33.00 | 1.10 | 1.05 | 1.35 | -0.30 | -21.43% | 5 | 154 | 31.13% |
| FITB241115P00034000 | 2024-07-05 11:37AM EDT | 34.00 | 1.38 | 1.30 | 1.45 | -0.87 | -38.67% | 10 | 1,413 | 27.54% |
| FITB241115P00035000 | 2024-06-13 1:19PM EDT | 35.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 3 | 63 | 27.17% |
| FITB241115P00036000 | 2024-07-02 12:16PM EDT | 36.00 | 1.95 | 2.10 | 2.25 | 0.00 | - | 1 | 139 | 26.05% |
| FITB241115P00037000 | 2024-06-03 10:58AM EDT | 37.00 | 2.85 | 2.25 | 2.35 | 0.00 | - | 6 | 86 | 20.63% |
| FITB241115P00038000 | 2024-06-24 2:04PM EDT | 38.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 5 | 107 | 27.86% |
| FITB241115P00039000 | 2024-06-24 2:05PM EDT | 39.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 3 | 53 | 24.27% |
| FITB241115P00040000 | 2024-05-22 3:13PM EDT | 40.00 | 4.10 | 4.20 | 5.00 | 0.00 | - | 1 | 48 | 27.59% |
| FITB241115P00041000 | 2024-06-11 10:08AM EDT | 41.00 | 6.60 | 4.80 | 5.50 | 0.00 | - | - | 1 | 23.15% |
| FITB241115P00042000 | 2024-05-08 1:25PM EDT | 42.00 | 5.10 | 6.40 | 6.70 | 0.00 | - | - | 1 | 29.05% |
| FITB241115P00043000 | 2024-05-08 2:08PM EDT | 43.00 | 5.80 | 7.30 | 7.50 | 0.00 | - | 6 | 10 | 28.17% |
| FITB241115P00044000 | 2024-04-09 9:35AM EDT | 44.00 | 8.10 | 6.00 | 7.30 | 0.00 | - | - | 32 | 0.00% |
| FITB241115P00045000 | 2024-05-23 10:04AM EDT | 45.00 | 8.00 | 7.50 | 11.10 | 0.00 | - | 49 | 49 | 56.59% |
© 2024 Yahoo. All rights reserved.