Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.92-0.56 (-1.23%)
At close: 04:00PM EST
44.92 0.00 (0.00%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220218C000300002021-11-10 6:57AM EST30.009.3013.7013.900.00-880.00%
FITB220218C000310002021-11-10 6:57AM EST31.009.0012.7012.900.00-330.00%
FITB220218C000320002021-11-10 6:57AM EST32.006.4011.7011.900.00--60.00%
FITB220218C000330002021-12-28 12:22PM EST33.0010.7010.5012.300.00-1088.67%
FITB220218C000340002021-11-10 6:57AM EST34.007.409.7010.100.00-130.00%
FITB220218C000350002021-11-10 6:57AM EST35.005.018.809.000.00-1180.00%
FITB220218C000360002021-12-29 3:04PM EST36.007.939.009.300.00-1060.25%
FITB220218C000370002022-01-24 3:44PM EST37.008.207.708.500.00-44851.17%
FITB220218C000380002022-01-21 10:59AM EST38.008.457.107.400.00-66853.61%
FITB220218C000390002022-01-25 12:09PM EST39.006.006.306.50-4.73-44.08%37953.52%
FITB220218C000400002022-01-24 3:05PM EST40.005.055.305.600.00-711253.56%
FITB220218C000410002022-01-21 10:35AM EST41.005.304.404.600.00-4312946.39%
FITB220218C000420002022-01-19 12:24PM EST42.002.873.703.900.00-615146.97%
FITB220218C000430002022-01-25 12:56PM EST43.002.702.753.10-0.60-18.18%8821943.51%
FITB220218C000440002022-01-25 2:17PM EST44.002.552.202.40+0.15+6.25%5335141.07%
FITB220218C000450002022-01-25 10:17AM EST45.001.751.501.75-0.10-5.41%470938.14%
FITB220218C000460002022-01-25 2:40PM EST46.001.251.151.25-0.17-11.97%9646236.62%
FITB220218C000470002022-01-25 2:07PM EST47.000.850.700.80-0.06-6.59%7369934.08%
FITB220218C000480002022-01-25 2:35PM EST48.000.540.450.55-0.11-16.92%9656434.08%
FITB220218C000500002022-01-25 2:15PM EST50.000.230.100.25-0.02-8.00%532,93834.67%
FITB220218C000550002022-01-24 3:56PM EST55.000.050.000.100.00-118644.82%
FITB220218C000600002022-01-14 2:07PM EST60.000.050.000.750.00-1678.13%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220218P000250002021-11-10 6:57AM EST25.000.150.000.750.00-3070149.02%
FITB220218P000300002021-12-29 12:32PM EST30.000.090.000.750.00-122109.47%
FITB220218P000310002021-10-29 10:15AM EST31.000.350.300.600.00-324107.13%
FITB220218P000320002022-01-05 1:17PM EST32.000.060.000.750.00-45395.21%
FITB220218P000330002021-12-29 12:32PM EST33.000.170.000.750.00-11488.28%
FITB220218P000340002022-01-04 12:18PM EST34.000.120.000.750.00-17981.64%
FITB220218P000350002022-01-06 2:35PM EST35.000.090.050.150.00-519555.47%
FITB220218P000360002022-01-24 9:43AM EST36.000.150.050.200.00-212952.54%
FITB220218P000370002022-01-24 10:11AM EST37.000.250.100.250.00-105550.88%
FITB220218P000380002022-01-24 10:16AM EST38.000.350.150.300.00-512552.15%
FITB220218P000390002022-01-20 2:50PM EST39.000.350.200.350.00-19748.34%
FITB220218P000400002022-01-25 11:41AM EST40.000.470.300.40-0.13-21.67%3165543.95%
FITB220218P000410002022-01-24 1:14PM EST41.000.750.450.550.00-379442.43%
FITB220218P000420002022-01-25 10:14AM EST42.000.950.600.80-0.14-12.84%7835442.29%
FITB220218P000430002022-01-25 3:23PM EST43.000.850.800.95-0.05-5.56%12521038.04%
FITB220218P000440002022-01-25 2:16PM EST44.001.061.201.40-0.29-21.48%6630139.31%
FITB220218P000450002022-01-25 2:55PM EST45.001.451.501.700.00-25265135.35%
FITB220218P000460002022-01-25 2:36PM EST46.002.052.052.15-0.35-14.58%1726632.67%
FITB220218P000470002022-01-24 10:27AM EST47.003.502.652.800.00-6921532.15%
FITB220218P000480002022-01-24 12:22PM EST48.004.083.403.600.00-932133.30%
FITB220218P000500002022-01-24 3:15PM EST50.005.404.905.600.00-16444.09%
FITB220218P000550002022-01-21 9:54AM EST55.009.259.6010.800.00-2273.58%