Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.75 +144.62 (+0.22%) CMC Crypto 200
1,403.42 -14.46 (-1.02%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 513.28% |
| FITB240621C00015000 | 2024-05-22 10:59AM EDT | 15.00 | 22.85 | 19.00 | 22.30 | 0.00 | - | 2 | 2 | 425.00% |
| FITB240621C00017000 | 2023-12-06 4:58PM EDT | 17.00 | 13.29 | 17.30 | 20.30 | 0.00 | - | 1 | 0 | 399.61% |
| FITB240621C00018000 | 2023-07-11 12:35PM EDT | 18.00 | 9.70 | 10.00 | 10.40 | 0.00 | - | 250 | 123 | 0.00% |
| FITB240621C00020000 | 2024-05-22 11:22AM EDT | 20.00 | 17.91 | 14.00 | 17.30 | 0.00 | - | 2 | 4 | 299.61% |
| 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 | 180.47% |
| FITB240621C00023000 | 2024-05-17 3:00PM EDT | 23.00 | 15.70 | 11.00 | 14.30 | 0.00 | - | 1 | 81 | 238.09% |
| FITB240621C00024000 | 2023-11-02 11:02AM EDT | 24.00 | 2.96 | 7.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| FITB240621C00025000 | 2024-06-13 10:40AM EDT | 25.00 | 10.60 | 9.00 | 12.30 | 0.00 | - | 1 | 126 | 200.78% |
| FITB240621C00026000 | 2024-03-07 10:39AM EDT | 26.00 | 10.80 | 7.80 | 11.80 | 0.00 | - | 3 | 7 | 200.39% |
| FITB240621C00027000 | 2024-03-26 10:58AM EDT | 27.00 | 9.33 | 9.80 | 10.50 | 0.00 | - | 97 | 181 | 294.73% |
| FITB240621C00028000 | 2024-06-11 1:22PM EDT | 28.00 | 7.14 | 5.20 | 9.20 | 0.00 | - | 1 | 186 | 274.32% |
| FITB240621C00029000 | 2024-05-30 1:25PM EDT | 29.00 | 7.68 | 4.50 | 8.20 | 0.00 | - | 3 | 108 | 94.92% |
| FITB240621C00030000 | 2024-06-11 2:19PM EDT | 30.00 | 5.50 | 3.40 | 7.10 | 0.00 | - | 2 | 687 | 60.94% |
| FITB240621C00032000 | 2024-06-12 1:50PM EDT | 32.00 | 4.50 | 2.65 | 4.90 | 0.00 | - | 1 | 0 | 91.80% |
| FITB240621C00033000 | 2024-06-12 1:13PM EDT | 33.00 | 3.70 | 2.20 | 2.35 | 0.00 | - | 106 | 2,812 | 41.99% |
| FITB240621C00034000 | 2024-06-14 10:21AM EDT | 34.00 | 1.29 | 1.30 | 1.65 | -1.11 | -46.25% | 5 | 106 | 47.75% |
| FITB240621C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.35 | -36.84% | 12 | 1,260 | 27.44% |
| FITB240621C00036000 | 2024-06-14 3:49PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 17 | 696 | 28.22% |
| FITB240621C00037000 | 2024-06-14 9:46AM EDT | 37.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,185 | 31.25% |
| FITB240621C00038000 | 2024-06-12 3:14PM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 1,062 | 42.58% |
| FITB240621C00039000 | 2024-06-13 12:39PM EDT | 39.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 937 | 52.73% |
| FITB240621C00040000 | 2024-06-14 12:42PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,906 | 53.91% |
| FITB240621C00041000 | 2024-06-11 11:09AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 517 | 54.69% |
| FITB240621C00042000 | 2024-06-04 12:08PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,548 | 69.53% |
| FITB240621C00045000 | 2024-05-07 1:59PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 992 | 82.03% |
| FITB240621C00047000 | 2024-03-19 9:43AM EDT | 47.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 138.28% |
| FITB240621C00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 110.94% |
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 | 465.63% |
| FITB240621P00015000 | 2023-12-27 2:41PM EDT | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 285.94% |
| FITB240621P00018000 | 2024-01-03 4:51PM EDT | 18.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 23 | 131 | 380.86% |
| FITB240621P00019000 | 2023-11-02 9:39AM EDT | 19.00 | 0.87 | 0.10 | 0.35 | 0.00 | - | - | 1 | 277.34% |
| FITB240621P00020000 | 2024-04-15 3:09PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 1,058 | 196.88% |
| FITB240621P00022000 | 2023-11-28 12:41PM EDT | 22.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 252.93% |
| FITB240621P00023000 | 2024-04-17 1:07PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 386 | 208.01% |
| FITB240621P00024000 | 2024-02-13 3:36PM EDT | 24.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 25 | 29 | 195.31% |
| FITB240621P00025000 | 2024-06-03 11:42AM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 50 | 937 | 182.42% |
| FITB240621P00026000 | 2024-05-10 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 258 | 671 | 172.66% |
| FITB240621P00027000 | 2024-06-10 9:40AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 91.41% |
| FITB240621P00028000 | 2024-05-29 9:40AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 947 | 80.47% |
| FITB240621P00029000 | 2024-05-30 12:10PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 259 | 69.53% |
| FITB240621P00030000 | 2024-06-05 10:24AM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,447 | 76.95% |
| FITB240621P00031000 | 2024-06-10 1:46PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 253 | 55.47% |
| FITB240621P00032000 | 2024-05-31 10:00AM EDT | 32.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 69.92% |
| FITB240621P00033000 | 2024-06-10 11:38AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 587 | 38.67% |
| FITB240621P00034000 | 2024-06-13 12:05PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 197 | 29.30% |
| FITB240621P00035000 | 2024-06-14 9:46AM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 51 | 716 | 25.88% |
| FITB240621P00036000 | 2024-06-13 1:19PM EDT | 36.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 1 | 514 | 26.37% |
| FITB240621P00037000 | 2024-06-12 9:54AM EDT | 37.00 | 0.95 | 0.95 | 1.90 | 0.00 | - | 3 | 915 | 33.20% |
| FITB240621P00038000 | 2024-06-14 11:49AM EDT | 38.00 | 2.85 | 0.70 | 4.60 | +1.40 | +96.55% | 1 | 465 | 149.02% |
| FITB240621P00039000 | 2024-06-03 1:22PM EDT | 39.00 | 2.70 | 1.75 | 5.50 | 0.00 | - | 200 | 108 | 159.86% |
| FITB240621P00040000 | 2024-05-28 11:14AM EDT | 40.00 | 2.85 | 2.75 | 6.80 | 0.00 | - | 1 | 4 | 191.41% |
| FITB240621P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 3.26 | 3.70 | 7.70 | 0.00 | - | 200 | 2 | 200.10% |
| FITB240621P00042000 | 2024-03-07 11:01AM EDT | 42.00 | 6.10 | 4.90 | 8.30 | 0.00 | - | 5 | 93 | 190.23% |
| FITB240621P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 5.10 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.