Australia markets open in 4 hours 5 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.64-0.21 (-0.55%)
At close: 04:00PM EST
37.64 0.00 (0.00%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB230217C000200002023-01-23 3:28PM EST20.0015.5017.4017.800.00-11191.80%
FITB230217C000250002022-10-28 2:54PM EST25.0011.4111.4011.700.00-360.00%
FITB230217C000270002023-01-06 3:39PM EST27.007.7210.5010.900.00-101492.19%
FITB230217C000280002023-01-12 3:02PM EST28.007.209.609.900.00-2893.36%
FITB230217C000290002022-12-27 10:48AM EST29.004.047.007.200.00-110.00%
FITB230217C000300002023-01-19 1:36PM EST30.003.897.607.900.00-1775.00%
FITB230217C000310002023-02-02 11:12AM EST31.007.106.607.000.00-14072.07%
FITB230217C000320002023-01-24 3:59PM EST32.003.425.606.000.00-48262.70%
FITB230217C000330002023-02-03 12:35PM EST33.005.094.604.90+1.79+54.24%428461.33%
FITB230217C000340002023-02-03 12:58PM EST34.003.933.703.90+0.53+15.59%41,16351.17%
FITB230217C000350002023-02-03 3:49PM EST35.002.702.702.85-0.09-3.23%101,76837.89%
FITB230217C000360002023-02-02 3:53PM EST36.002.101.852.000.00-1584134.86%
FITB230217C000370002023-02-03 12:36PM EST37.001.421.101.20+0.21+17.36%21,17029.98%
FITB230217C000380002023-02-03 11:21AM EST38.000.700.550.650.00-4155628.71%
FITB230217C000390002023-02-03 3:09PM EST39.000.220.200.30-0.03-12.00%81,14627.83%
FITB230217C000400002023-02-03 3:32PM EST40.000.050.050.15-0.05-50.00%1743129.49%
FITB230217C000410002023-01-23 1:46PM EST41.000.050.000.100.00-141,80233.40%
FITB230217C000420002023-02-02 2:01PM EST42.000.050.000.300.00-1518054.49%
FITB230217C000430002022-11-23 10:02AM EST43.000.250.000.400.00-2923255.27%
FITB230217C000440002023-01-27 2:03PM EST44.000.040.000.450.00-22763.87%
FITB230217C000450002023-01-03 3:56PM EST45.000.500.000.100.00-186451.17%
FITB230217C000460002023-01-23 9:30AM EST46.000.030.000.750.00-2047987.60%
FITB230217C000470002023-01-25 10:10AM EST47.000.060.000.600.00-5388.48%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB230217P000200002022-10-21 8:55AM EST20.000.200.000.250.00-25183.59%
FITB230217P000250002023-01-19 10:40AM EST25.000.110.000.050.00-42196.88%
FITB230217P000260002023-01-17 2:20PM EST26.000.030.000.050.00-41689.06%
FITB230217P000270002023-01-23 11:54AM EST27.000.030.000.050.00-226180.47%
FITB230217P000280002023-02-01 11:40AM EST28.000.020.000.050.00-41,09472.66%
FITB230217P000290002023-01-25 9:49AM EST29.000.050.000.050.00-791165.23%
FITB230217P000300002023-02-03 3:46PM EST30.000.030.000.05-0.02-40.00%31,60457.81%
FITB230217P000310002023-02-03 1:48PM EST31.000.050.000.100.00-152156.64%
FITB230217P000320002023-02-01 3:25PM EST32.000.050.000.100.00-598956.25%
FITB230217P000330002023-02-03 2:44PM EST33.000.050.000.10-0.05-50.00%245447.66%
FITB230217P000340002023-02-03 1:48PM EST34.000.120.000.10+0.02+20.00%155038.87%
FITB230217P000350002023-02-03 3:32PM EST35.000.100.050.15-0.01-9.09%164,08933.99%
FITB230217P000360002023-02-03 12:56PM EST36.000.200.200.25-0.03-13.04%110229.69%
FITB230217P000370002023-02-03 1:27PM EST37.000.450.400.50-0.07-13.46%46227.74%
FITB230217P000380002023-02-03 10:59AM EST38.000.800.800.95-0.12-13.04%61626.56%
FITB230217P000390002023-01-18 10:14AM EST39.005.301.451.600.00-1025.20%
FITB230217P000400002022-12-23 10:20AM EST40.008.005.305.600.00-300142.97%
FITB230217P000410002023-02-03 1:51PM EST41.003.203.203.70-4.93-60.64%1048.54%
FITB230217P000420002022-10-11 11:20AM EST42.009.606.206.400.00--0124.51%
FITB230217P000440002022-10-19 10:42AM EST44.0010.258.008.900.00-21150.00%
FITB230217P000450002022-10-20 11:28AM EST45.0013.409.009.900.00-27159.13%