UK markets open in 5 hours 34 minutes
NIKKEI 225
38,347.59 +795.43 (+2.12%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,544.31 -223.91 (-0.42%)
Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517C00015000 | 2024-04-04 2:06PM EDT | 15.00 | 20.90 | 20.50 | 24.50 | 0.00 | - | 4 | 4 | 239.84% |
| FITB240517C00019000 | 2023-10-25 10:47AM EDT | 19.00 | 4.70 | 8.40 | 8.70 | 0.00 | - | - | 0 | 0.00% |
| FITB240517C00020000 | 2024-01-19 1:02PM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 5 | 4 | 0.00% |
| FITB240517C00021000 | 2023-10-20 10:36AM EDT | 21.00 | 4.20 | 7.00 | 7.20 | 0.00 | - | 19 | 19 | 0.00% |
| FITB240517C00022000 | 2023-10-25 10:48AM EDT | 22.00 | 2.80 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 0.00% |
| FITB240517C00023000 | 2024-04-19 2:07PM EDT | 23.00 | 13.30 | 12.60 | 16.50 | 0.00 | - | 1 | 1 | 143.75% |
| FITB240517C00024000 | 2024-03-01 11:24AM EDT | 24.00 | 10.70 | 11.70 | 16.00 | 0.00 | - | 2 | 0 | 153.52% |
| FITB240517C00025000 | 2024-03-19 3:32PM EDT | 25.00 | 10.41 | 8.00 | 11.50 | 0.00 | - | 2 | 5 | 0.00% |
| FITB240517C00026000 | 2024-01-24 11:59AM EDT | 26.00 | 9.08 | 6.20 | 9.80 | 0.00 | - | 2 | 289 | 0.00% |
| FITB240517C00027000 | 2024-03-18 1:07PM EDT | 27.00 | 8.53 | 6.00 | 9.50 | 0.00 | - | 3 | 0 | 0.00% |
| FITB240517C00028000 | 2024-04-17 1:02PM EDT | 28.00 | 6.30 | 7.70 | 11.30 | 0.00 | - | 4 | 5 | 92.38% |
| FITB240517C00029000 | 2024-03-26 10:51AM EDT | 29.00 | 7.15 | 6.60 | 10.30 | 0.00 | - | 20 | 16 | 80.66% |
| FITB240517C00030000 | 2024-04-22 1:14PM EDT | 30.00 | 6.79 | 6.50 | 9.30 | 0.00 | - | 2 | 172 | 94.04% |
| FITB240517C00031000 | 2024-04-22 9:43AM EDT | 31.00 | 5.50 | 4.90 | 8.30 | 0.00 | - | 5 | 154 | 71.39% |
| FITB240517C00032000 | 2024-04-23 1:12PM EDT | 32.00 | 5.40 | 4.60 | 7.20 | +0.56 | +11.57% | 2 | 185 | 74.71% |
| FITB240517C00033000 | 2024-04-23 1:55PM EDT | 33.00 | 4.30 | 3.50 | 5.80 | +0.20 | +4.88% | 8 | 594 | 55.86% |
| FITB240517C00034000 | 2024-04-23 2:19PM EDT | 34.00 | 3.40 | 2.50 | 3.80 | +0.20 | +6.25% | 8 | 490 | 52.05% |
| FITB240517C00035000 | 2024-04-23 3:28PM EDT | 35.00 | 2.45 | 2.45 | 3.10 | +0.05 | +2.08% | 6 | 1,082 | 51.47% |
| FITB240517C00036000 | 2024-04-23 1:12PM EDT | 36.00 | 1.80 | 1.70 | 1.80 | +0.38 | +26.76% | 18 | 437 | 32.03% |
| FITB240517C00037000 | 2024-04-23 3:12PM EDT | 37.00 | 1.05 | 1.10 | 1.15 | +0.15 | +16.67% | 501 | 2,629 | 29.54% |
| FITB240517C00038000 | 2024-04-23 1:12PM EDT | 38.00 | 0.70 | 0.60 | 0.65 | +0.18 | +34.62% | 48 | 861 | 27.44% |
| FITB240517C00039000 | 2024-04-23 2:36PM EDT | 39.00 | 0.35 | 0.30 | 0.35 | +0.09 | +34.62% | 32 | 1,336 | 26.91% |
| FITB240517C00040000 | 2024-04-23 1:12PM EDT | 40.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 32 | 723 | 27.83% |
| FITB240517C00041000 | 2024-04-23 2:51PM EDT | 41.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 2 | 1,724 | 27.93% |
| FITB240517C00042000 | 2024-04-11 11:41AM EDT | 42.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 569 | 48.34% |
| FITB240517C00043000 | 2024-03-22 10:03AM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 54.00% |
| FITB240517C00045000 | 2024-04-23 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 40.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB240517P00015000 | 2023-10-19 3:01PM EDT | 15.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 16 | 16 | 186.72% |
| FITB240517P00016000 | 2024-04-01 1:01PM EDT | 16.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 189.84% |
| FITB240517P00017000 | 2023-11-01 9:43AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| FITB240517P00018000 | 2023-10-24 3:25PM EDT | 18.00 | 0.79 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 166.02% |
| FITB240517P00019000 | 2024-01-24 10:49AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 162.50% |
| FITB240517P00020000 | 2024-02-15 2:25PM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 60 | 144.73% |
| FITB240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 6 | 38 | 134.77% |
| FITB240517P00022000 | 2024-04-03 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 122 | 125.39% |
| FITB240517P00023000 | 2024-04-03 9:30AM EDT | 23.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 3 | 105 | 116.21% |
| FITB240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 3 | 546 | 107.42% |
| FITB240517P00025000 | 2024-04-04 12:52PM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 253 | 99.02% |
| FITB240517P00026000 | 2024-04-22 1:35PM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 2,192 | 90.82% |
| FITB240517P00027000 | 2024-03-05 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 172 | 85.16% |
| FITB240517P00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 25 | 168 | 75.00% |
| FITB240517P00029000 | 2024-04-22 12:08PM EDT | 29.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 349 | 67.58% |
| FITB240517P00030000 | 2024-04-19 10:53AM EDT | 30.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 15 | 3,207 | 61.91% |
| FITB240517P00031000 | 2024-04-18 2:52PM EDT | 31.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 54 | 575 | 54.49% |
| FITB240517P00032000 | 2024-04-22 3:25PM EDT | 32.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 54 | 552 | 42.19% |
| FITB240517P00033000 | 2024-04-23 2:17PM EDT | 33.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 7 | 393 | 35.35% |
| FITB240517P00034000 | 2024-04-23 2:25PM EDT | 34.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 15 | 3,413 | 31.06% |
| FITB240517P00035000 | 2024-04-23 2:48PM EDT | 35.00 | 0.32 | 0.30 | 0.35 | -0.16 | -33.33% | 4 | 1,196 | 29.40% |
| FITB240517P00036000 | 2024-04-23 11:22AM EDT | 36.00 | 0.55 | 0.50 | 0.60 | -0.19 | -25.68% | 4 | 416 | 27.98% |
| FITB240517P00037000 | 2024-04-23 2:48PM EDT | 37.00 | 0.98 | 0.85 | 1.00 | -0.27 | -21.60% | 178 | 337 | 27.20% |
| FITB240517P00038000 | 2024-04-08 11:18AM EDT | 38.00 | 1.55 | 1.40 | 1.55 | -1.00 | -39.22% | 1 | 227 | 26.37% |
| FITB240517P00039000 | 2024-04-19 3:08PM EDT | 39.00 | 3.10 | 2.10 | 2.25 | 0.00 | - | 23 | 19 | 25.54% |
| FITB240517P00040000 | 2024-04-19 12:58PM EDT | 40.00 | 3.78 | 2.95 | 3.10 | 0.00 | - | 5 | 39 | 25.98% |
| FITB240517P00041000 | 2024-01-18 12:59PM EDT | 41.00 | 8.10 | 7.00 | 9.40 | 0.00 | - | 12 | 79 | 152.00% |
| FITB240517P00043000 | 2024-04-19 9:33AM EDT | 43.00 | 7.70 | 4.80 | 8.10 | 0.00 | - | 4 | 0 | 58.64% |
| FITB240517P00044000 | 2024-04-19 9:30AM EDT | 44.00 | 8.10 | 4.90 | 8.50 | 0.00 | - | 1 | 0 | 100.29% |
| FITB240517P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 9.10 | 6.60 | 10.10 | 0.00 | - | 1 | 0 | 65.04% |
© 2024 Yahoo. All rights reserved.