Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.10+0.01 (+0.03%)
At close: 04:00PM EDT
34.81 +0.71 (+2.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621C000130002023-12-27 2:42PM EDT13.0022.1721.2024.300.00-10232.62%
FITB240621C000150002023-11-15 10:54AM EDT15.0012.2018.2020.600.00-35125.00%
FITB240621C000170002023-12-06 4:58PM EDT17.0013.2917.3020.300.00-10179.79%
FITB240621C000180002023-07-11 12:35PM EDT18.009.7010.0010.400.00-2501230.00%
FITB240621C000200002024-04-08 9:53AM EDT20.0016.010.000.000.00-140.00%
FITB240621C000210002023-12-08 4:47PM EDT21.0010.650.000.000.00-100.00%
FITB240621C000220002023-12-22 2:38PM EDT22.0012.7011.4015.200.00-17111.48%
FITB240621C000230002024-03-20 3:43PM EDT23.0013.710.000.000.00-1810.00%
FITB240621C000240002023-11-02 11:02AM EDT24.002.967.207.700.00--20.00%
FITB240621C000250002024-04-09 12:27PM EDT25.0011.730.000.000.00-11310.00%
FITB240621C000260002024-03-07 10:39AM EDT26.0010.807.8011.800.00-3793.60%
FITB240621C000270002024-03-26 10:58AM EDT27.009.330.000.000.00-971810.00%
FITB240621C000280002024-04-10 11:34AM EDT28.007.680.000.000.00-61900.00%
FITB240621C000290002024-02-22 4:16PM EDT29.005.306.109.700.00-111393.75%
FITB240621C000300002024-04-15 9:48AM EDT30.005.900.000.000.00-17010.00%
FITB240621C000330002024-04-17 12:37PM EDT33.002.600.000.000.00-172,8350.00%
FITB240621C000350002024-04-17 12:22PM EDT35.001.500.000.000.00-121,1551.56%
FITB240621C000370002024-04-17 3:30PM EDT37.000.780.000.000.00-231,2556.25%
FITB240621C000400002024-04-17 3:54PM EDT40.000.300.000.000.00-1671,19512.50%
FITB240621C000420002024-04-11 3:48PM EDT42.000.230.000.000.00-41,50012.50%
FITB240621C000450002024-03-25 12:29PM EDT45.000.150.000.000.00-21,00912.50%
FITB240621C000470002024-03-19 9:43AM EDT47.000.050.000.000.00-101112.50%
FITB240621C000500002024-03-12 9:30AM EDT50.000.100.000.050.00-15143.36%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621P000130002024-02-01 4:58PM EDT13.000.040.000.700.00-258149.41%
FITB240621P000150002023-12-27 2:41PM EDT15.000.150.000.100.00-33191.02%
FITB240621P000180002024-01-03 4:51PM EDT18.000.220.001.250.00-23131121.09%
FITB240621P000190002023-11-02 9:39AM EDT19.000.870.100.350.00--187.50%
FITB240621P000200002024-04-15 3:09PM EDT20.000.090.000.000.00-101,05825.00%
FITB240621P000220002023-11-28 12:41PM EDT22.000.800.050.750.00-106279.00%
FITB240621P000230002024-04-17 1:07PM EDT23.000.150.000.000.00-138625.00%
FITB240621P000240002024-02-13 3:36PM EDT24.000.310.050.500.00-252960.16%
FITB240621P000250002024-04-10 12:06PM EDT25.000.120.000.000.00-3093712.50%
FITB240621P000260002024-04-15 11:27AM EDT26.000.150.000.000.00-145312.50%
FITB240621P000270002024-04-15 11:27AM EDT27.000.210.000.000.00-18812.50%
FITB240621P000280002024-04-10 2:28PM EDT28.000.250.000.000.00-2742312.50%
FITB240621P000290002024-04-05 9:30AM EDT29.000.440.000.000.00-28712.50%
FITB240621P000300002024-04-17 3:47PM EDT30.000.400.000.000.00-2001,4456.25%
FITB240621P000330002024-04-17 2:18PM EDT33.001.150.000.000.00-425143.13%
FITB240621P000350002024-04-17 1:26PM EDT35.002.090.000.000.00-544740.00%
FITB240621P000370002024-04-09 3:26PM EDT37.002.100.000.000.00-22940.00%
FITB240621P000400002024-03-28 11:27AM EDT40.003.500.000.000.00-4310.00%
FITB240621P000420002024-03-07 11:01AM EDT42.006.104.908.300.00-59342.19%
FITB240621P000470002023-09-18 9:33AM EDT47.0020.000.000.000.00--00.00%