Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.48+0.22 (+0.58%)
At close: 04:00PM EDT
38.51 +0.03 (+0.08%)
After hours: 05:57PM 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 EDT23.0012.7011.4015.500.00-1370.31%
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%
FITB240816C000280002024-05-15 2:22PM EDT28.0010.977.208.400.00-2300.00%
FITB240816C000290002024-06-21 2:45PM EDT29.006.988.3011.200.00-12466.70%
FITB240816C000300002024-07-01 10:38AM EDT30.006.757.2010.100.00-118453.91%
FITB240816C000310002024-06-21 2:34PM EDT31.005.206.309.100.00-221451.37%
FITB240816C000320002024-07-12 9:58AM EDT32.006.225.607.90+1.82+41.36%13888.18%
FITB240816C000330002024-07-03 11:06AM EDT33.004.334.706.800.00-13076.76%
FITB240816C000340002024-07-11 9:39AM EDT34.003.654.005.100.00-1512348.34%
FITB240816C000350002024-07-12 10:08AM EDT35.003.623.804.00+0.13+3.72%165838.18%
FITB240816C000360002024-07-12 12:49PM EDT36.003.012.653.50+1.29+75.00%443843.99%
FITB240816C000370002024-07-12 2:18PM EDT37.002.302.052.60+0.40+21.05%1065037.79%
FITB240816C000380002024-07-12 2:15PM EDT38.001.551.501.600.00-1754328.52%
FITB240816C000390002024-07-12 3:42PM EDT39.001.050.951.05+0.04+3.96%2156627.05%
FITB240816C000400002024-07-12 2:19PM EDT40.000.640.600.65+0.04+6.67%4359926.17%
FITB240816C000410002024-07-12 3:07PM EDT41.000.350.300.35+0.03+9.38%1951924.81%
FITB240816C000420002024-06-28 3:48PM EDT42.000.120.150.250.00-530626.81%
FITB240816C000450002024-05-21 10:32AM EDT45.000.130.000.000.00-3736012.50%
FITB240816C000500002024-07-03 9:53AM EDT50.000.050.000.250.00-1457.81%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240816P000200002024-06-26 3:23PM EDT20.000.010.000.450.00-1226128.13%
FITB240816P000230002024-07-03 11:05AM EDT23.000.060.000.450.00-154104.30%
FITB240816P000240002024-01-30 12:10PM EDT24.000.320.250.350.00-510103.52%
FITB240816P000250002024-05-10 9:30AM EDT25.000.090.000.500.00-23892.09%
FITB240816P000260002024-06-17 12:18PM EDT26.000.100.000.450.00-17083.20%
FITB240816P000270002024-06-14 10:37AM EDT27.000.150.000.150.00-24561.52%
FITB240816P000280002024-06-27 2:37PM EDT28.000.140.000.200.00-410959.18%
FITB240816P000290002024-06-18 10:57AM EDT29.000.200.000.200.00-28153.52%
FITB240816P000300002024-07-11 9:47AM EDT30.000.110.050.350.00-125456.06%
FITB240816P000310002024-07-09 10:23AM EDT31.000.180.050.450.00-268853.13%
FITB240816P000320002024-07-10 3:55PM EDT32.000.200.050.150.00-72,08841.31%
FITB240816P000330002024-07-11 3:07PM EDT33.000.170.050.150.00-271035.84%
FITB240816P000340002024-07-12 2:16PM EDT34.000.180.100.20-0.02-10.00%199032.91%
FITB240816P000350002024-07-12 12:04PM EDT35.000.200.200.30-0.10-33.33%29830.96%
FITB240816P000360002024-07-12 2:19PM EDT36.000.320.300.40-0.12-27.27%536227.74%
FITB240816P000370002024-07-12 2:08PM EDT37.000.550.500.60-0.10-15.38%923625.68%
FITB240816P000380002024-07-12 2:59PM EDT38.000.840.800.90-0.21-20.00%107723.78%
FITB240816P000390002024-07-12 2:42PM EDT39.001.301.301.40-0.20-13.33%423923.44%
FITB240816P000400002024-05-01 9:58AM EDT40.004.203.303.500.00-112753.08%
FITB240816P000410002024-06-28 10:22AM EDT41.004.702.353.200.00-627933.45%
FITB240816P000420002024-05-29 9:34AM EDT42.006.545.705.800.00-314275.24%