Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.99+0.76 (+1.89%)
At close: 04:00PM EDT
40.85 -0.14 (-0.34%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240816C000200002024-03-14 1:45PM EDT20.0015.4213.1016.800.00-200.00%
FITB240816C000230002024-03-04 4:35PM EDT23.0012.7011.4015.500.00-130.00%
FITB240816C000240002024-03-14 12:27PM EDT24.0011.739.4012.800.00-120.00%
FITB240816C000250002024-05-24 10:59AM EDT25.0011.609.2013.200.00-5160.00%
FITB240816C000260002023-12-14 11:05AM EDT26.009.609.109.300.00--00.00%
FITB240816C000270002024-03-15 3:45PM EDT27.008.888.108.300.00-1110.00%
FITB240816C000280002024-07-18 10:17AM EDT28.0013.4011.5014.800.00-2383.20%
FITB240816C000290002024-06-21 2:45PM EDT29.006.9810.5013.800.00-12476.76%
FITB240816C000300002024-07-01 10:38AM EDT30.006.759.5012.700.00-118465.43%
FITB240816C000310002024-06-21 2:34PM EDT31.005.208.5011.700.00-221459.57%
FITB240816C000320002024-07-12 9:58AM EDT32.006.227.6010.700.00-13858.40%
FITB240816C000330002024-07-03 11:06AM EDT33.004.336.709.700.00-13056.06%
FITB240816C000340002024-07-11 9:39AM EDT34.003.655.808.600.00-15123102.34%
FITB240816C000350002024-07-19 10:24AM EDT35.005.615.107.50-0.59-9.52%337190.28%
FITB240816C000360002024-07-19 11:42AM EDT36.004.664.706.30-0.94-16.79%334350.44%
FITB240816C000370002024-07-19 10:07AM EDT37.004.304.205.10+0.13+3.12%2264761.38%
FITB240816C000380002024-07-19 2:52PM EDT38.003.273.303.90+0.37+12.76%31952547.51%
FITB240816C000390002024-07-19 3:33PM EDT39.002.652.502.65+0.59+28.64%1161,49032.62%
FITB240816C000400002024-07-19 3:33PM EDT40.001.921.751.90+0.37+23.87%2701,15430.13%
FITB240816C000410002024-07-19 3:55PM EDT41.001.251.201.30+0.27+27.55%80076628.81%
FITB240816C000420002024-07-19 3:22PM EDT42.000.850.750.85+0.18+26.87%251,02928.20%
FITB240816C000430002024-07-19 3:49PM EDT43.000.450.450.55+0.10+28.57%2,2873128.42%
FITB240816C000440002024-07-19 3:32PM EDT44.000.300.250.35+0.05+20.00%301,00928.91%
FITB240816C000450002024-07-19 3:07PM EDT45.000.160.100.20-0.09-36.00%5041928.61%
FITB240816C000460002024-07-19 12:45PM EDT46.000.090.050.20-0.01-10.00%2133.20%
FITB240816C000470002024-07-18 11:43AM EDT47.000.150.050.400.00-2245.90%
FITB240816C000500002024-07-03 9:53AM EDT50.000.050.050.200.00-1449.32%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240816P000200002024-06-26 3:23PM EDT20.000.010.000.450.00-1226153.52%
FITB240816P000230002024-07-18 11:51AM EDT23.000.050.000.450.00-254127.15%
FITB240816P000240002024-07-18 11:21AM EDT24.000.050.000.450.00-6065119.14%
FITB240816P000250002024-07-18 10:07AM EDT25.000.050.000.450.00-2160111.33%
FITB240816P000260002024-07-18 12:47PM EDT26.000.050.000.450.00-2100103.71%
FITB240816P000270002024-06-14 10:37AM EDT27.000.150.000.150.00-24578.52%
FITB240816P000280002024-07-19 11:26AM EDT28.000.130.000.10-0.01-7.14%610967.97%
FITB240816P000290002024-06-18 10:57AM EDT29.000.200.050.450.00-28184.77%
FITB240816P000300002024-07-11 9:47AM EDT30.000.110.000.300.00-125469.73%
FITB240816P000310002024-07-18 3:31PM EDT31.000.110.000.450.00-369069.53%
FITB240816P000320002024-07-19 1:29PM EDT32.000.230.000.25+0.03+15.00%32,08855.47%
FITB240816P000330002024-07-19 1:29PM EDT33.000.270.050.25+0.10+58.82%171051.76%
FITB240816P000340002024-07-19 11:34AM EDT34.000.150.050.20-0.01-6.25%2030749.32%
FITB240816P000350002024-07-18 11:46AM EDT35.000.140.100.15-0.04-22.22%2310840.33%
FITB240816P000360002024-07-19 2:06PM EDT36.000.170.100.20-0.03-15.00%256637.40%
FITB240816P000370002024-07-19 2:41PM EDT37.000.200.100.25-0.09-31.03%81,46833.69%
FITB240816P000380002024-07-19 3:24PM EDT38.000.250.200.30-0.20-44.44%4016729.20%
FITB240816P000390002024-07-19 3:24PM EDT39.000.400.350.45-0.23-36.51%1924926.95%
FITB240816P000400002024-07-19 3:41PM EDT40.000.650.600.75-0.48-42.48%24342626.37%
FITB240816P000410002024-07-19 3:44PM EDT41.001.071.001.15-0.58-35.15%5328725.29%
FITB240816P000420002024-07-19 10:13AM EDT42.001.961.551.70+0.08+4.26%57024.51%
FITB240816P000430002024-07-18 10:33AM EDT43.002.252.102.750.00-121233.25%