Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.56-0.04 (-0.10%)
At close: 04:00PM EDT
38.52 -0.04 (-0.10%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621C000130002023-12-27 2:42PM EDT13.0022.1721.2024.300.00-100.00%
FITB240621C000150002023-11-15 10:54AM EDT15.0012.2018.2020.600.00-350.00%
FITB240621C000170002023-12-06 4:58PM EDT17.0013.2917.3020.300.00-100.00%
FITB240621C000180002023-07-11 12:35PM EDT18.009.7010.0010.400.00-2501230.00%
FITB240621C000200002024-04-26 2:45PM EDT20.0017.3017.1021.000.00-14153.13%
FITB240621C000210002023-12-08 4:47PM EDT21.0010.650.000.000.00-100.00%
FITB240621C000220002023-12-22 2:38PM EDT22.0012.7011.4015.200.00-170.00%
FITB240621C000230002024-05-17 3:00PM EDT23.0015.7014.1018.00+0.70+4.67%181125.59%
FITB240621C000240002023-11-02 11:02AM EDT24.002.967.207.700.00--20.00%
FITB240621C000250002024-05-16 3:29PM EDT25.0013.8012.6016.000.00-1127122.75%
FITB240621C000260002024-03-07 10:39AM EDT26.0010.807.8011.800.00-370.00%
FITB240621C000270002024-03-26 10:58AM EDT27.009.339.8010.500.00-971810.00%
FITB240621C000280002024-05-02 1:46PM EDT28.009.249.8012.900.00-2187100.00%
FITB240621C000290002024-05-15 2:19PM EDT29.009.958.1011.900.00-111076.47%
FITB240621C000300002024-05-17 3:44PM EDT30.009.037.1010.50-0.07-0.77%169158.98%
FITB240621C000330002024-05-14 12:26PM EDT33.006.005.606.100.00-102,81653.13%
FITB240621C000340002024-05-17 9:48AM EDT34.004.904.605.00+2.85+139.02%102942.82%
FITB240621C000350002024-05-16 2:13PM EDT35.003.953.804.000.00-281,17036.13%
FITB240621C000360002024-05-17 3:57PM EDT36.002.952.803.10-0.14-4.53%5354532.18%
FITB240621C000370002024-05-17 11:10AM EDT37.002.152.102.50-0.20-8.51%22,00834.33%
FITB240621C000380002024-05-17 2:19PM EDT38.001.401.401.50-0.20-12.50%10856225.34%
FITB240621C000390002024-05-17 3:52PM EDT39.000.850.851.00-0.10-10.53%1239125.20%
FITB240621C000400002024-05-17 3:35PM EDT40.000.510.450.55-0.09-15.00%284,15423.24%
FITB240621C000410002024-05-17 3:14PM EDT41.000.260.250.30-0.09-25.71%1010322.85%
FITB240621C000420002024-05-17 1:25PM EDT42.000.120.100.15-0.05-29.41%141,52322.56%
FITB240621C000450002024-05-07 1:59PM EDT45.000.040.000.550.00-699250.34%
FITB240621C000470002024-03-19 9:43AM EDT47.000.050.000.450.00-101155.47%
FITB240621C000500002024-03-12 9:30AM EDT50.000.100.000.050.00-15142.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621P000130002024-02-01 4:58PM EDT13.000.040.000.700.00-258221.09%
FITB240621P000150002023-12-27 2:41PM EDT15.000.150.000.100.00-331139.06%
FITB240621P000180002024-01-03 4:51PM EDT18.000.220.001.250.00-23131184.96%
FITB240621P000190002023-11-02 9:39AM EDT19.000.870.100.350.00--1137.31%
FITB240621P000200002024-04-15 3:09PM EDT20.000.090.000.100.00-101,05899.22%
FITB240621P000220002023-11-28 12:41PM EDT22.000.800.050.750.00-1062127.73%
FITB240621P000230002024-04-17 1:07PM EDT23.000.150.000.500.00-1386107.03%
FITB240621P000240002024-02-13 3:36PM EDT24.000.310.050.500.00-2529101.76%
FITB240621P000250002024-05-08 10:42AM EDT25.000.050.000.500.00-493792.38%
FITB240621P000260002024-05-10 10:57AM EDT26.000.050.000.750.00-25867194.24%
FITB240621P000270002024-04-29 12:48PM EDT27.000.050.000.650.00-28683.89%
FITB240621P000280002024-05-09 9:30AM EDT28.000.050.000.500.00-342272.17%
FITB240621P000290002024-04-19 9:50AM EDT29.000.180.000.200.00-18753.91%
FITB240621P000300002024-05-17 9:30AM EDT30.000.100.000.15+0.03+42.86%1001,44652.73%
FITB240621P000310002024-05-07 9:30AM EDT31.000.820.000.000.00--212.50%
FITB240621P000320002024-05-06 11:03AM EDT32.000.120.050.550.00-11660.45%
FITB240621P000330002024-05-14 3:20PM EDT33.000.110.050.150.00-161136.23%
FITB240621P000340002024-05-07 12:20PM EDT34.000.210.000.200.00-410033.30%
FITB240621P000350002024-05-17 10:25AM EDT35.000.150.100.20-0.05-25.00%2558327.54%
FITB240621P000360002024-05-16 10:05AM EDT36.000.250.200.300.00-23925.10%
FITB240621P000370002024-05-17 3:52PM EDT37.000.450.350.450.00-3240322.51%
FITB240621P000380002024-05-17 3:46PM EDT38.000.750.650.75+0.03+4.17%281,00321.27%
FITB240621P000390002024-05-17 1:23PM EDT39.001.251.101.25+0.10+8.70%210421.19%
FITB240621P000400002024-05-10 12:15PM EDT40.001.721.701.85+0.02+1.18%13319.87%
FITB240621P000410002024-05-10 11:06AM EDT41.002.451.752.800.00-5520224.61%
FITB240621P000420002024-03-07 11:01AM EDT42.006.104.908.300.00-59394.43%
FITB240621P000450002024-04-19 9:30AM EDT45.009.105.108.000.00-1077.44%
FITB240621P000470002024-04-19 9:30AM EDT47.0011.106.909.000.00-1059.38%