Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.84+0.24 (+0.71%)
At close: 04:00PM EDT
33.95 +0.11 (+0.33%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220715C000300002022-06-21 10:06AM EDT30.004.943.904.200.00-5055.66%
FITB220715C000310002022-06-15 12:24PM EDT31.004.302.953.200.00--054.20%
FITB220715C000320002022-07-01 3:33PM EDT32.002.222.102.25+0.17+8.29%19644.04%
FITB220715C000330002022-07-01 12:34PM EDT33.001.301.401.55+0.35+36.84%4112642.87%
FITB220715C000340002022-07-01 3:33PM EDT34.000.900.800.95+0.05+5.88%1472040.23%
FITB220715C000350002022-07-01 3:33PM EDT35.000.450.400.50-0.10-18.18%1085837.50%
FITB220715C000360002022-07-01 2:24PM EDT36.000.200.150.250.00-1141436.91%
FITB220715C000370002022-07-01 11:24AM EDT37.000.060.050.15+0.01+20.00%1737839.65%
FITB220715C000380002022-06-30 1:52PM EDT38.000.080.000.300.00-332658.59%
FITB220715C000390002022-06-27 11:05AM EDT39.000.080.000.200.00-120750.00%
FITB220715C000400002022-06-23 2:25PM EDT40.000.050.000.300.00-11,68662.31%
FITB220715C000410002022-06-14 2:56PM EDT41.000.060.000.300.00-115568.95%
FITB220715C000420002022-06-21 10:17AM EDT42.000.050.000.300.00-103475.39%
FITB220715C000430002022-06-30 3:33PM EDT43.000.010.000.050.00-610959.38%
FITB220715C000440002022-06-10 1:19PM EDT44.000.090.000.300.00-32087.30%
FITB220715C000450002022-06-02 3:58PM EDT45.000.100.000.300.00-3692.97%
FITB220715C000460002022-05-26 12:48PM EDT46.000.120.000.250.00--194.92%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220715P000250002022-06-23 3:14PM EDT25.000.080.000.100.00-31684.38%
FITB220715P000280002022-06-23 3:54PM EDT28.000.160.050.100.00-5315361.33%
FITB220715P000290002022-06-23 3:45PM EDT29.000.230.000.150.00-82051.95%
FITB220715P000300002022-06-28 1:10PM EDT30.000.140.100.200.00-13050.59%
FITB220715P000310002022-06-29 9:49AM EDT31.000.250.150.250.00-22847.36%
FITB220715P000320002022-07-01 2:08PM EDT32.000.450.300.40-0.25-35.71%10732143.56%
FITB220715P000330002022-07-01 2:33PM EDT33.000.700.550.65-0.28-28.57%3975040.33%
FITB220715P000340002022-07-01 10:37AM EDT34.001.650.951.10+0.05+3.12%2883039.84%
FITB220715P000350002022-06-29 2:44PM EDT35.001.471.551.700.00-2080139.26%
FITB220715P000360002022-06-21 11:59AM EDT36.002.552.302.450.00-515039.16%
FITB220715P000370002022-06-23 11:48AM EDT37.003.913.103.400.00-122845.90%
FITB220715P000380002022-06-17 10:22AM EDT38.004.684.104.300.00-157046.88%
FITB220715P000390002022-06-30 10:25AM EDT39.006.085.005.300.00-45754.30%
FITB220715P000400002022-06-15 3:46PM EDT40.005.455.906.400.00-12270.22%
FITB220715P000410002022-06-14 9:31AM EDT41.006.607.107.300.00-6253.13%
FITB220715P000420002022-06-23 11:48AM EDT42.008.807.808.500.00-11692.38%