Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.86-0.68 (-2.07%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB210219C000140002020-07-17 1:53PM EST14.005.707.107.400.00-110.00%
FITB210219C000150002020-09-28 10:13AM EST15.006.407.708.100.00--200.00%
FITB210219C000160002020-12-15 2:14PM EST16.0011.1616.3016.700.00--0185.16%
FITB210219C000170002020-10-20 11:39AM EST17.007.228.509.200.00-1110.00%
FITB210219C000180002020-12-29 11:10AM EST18.009.3013.6014.000.00-3000110.16%
FITB210219C000190002020-10-28 2:41PM EST19.004.307.107.800.00-3190.00%
FITB210219C000200002021-01-13 9:39AM EST20.0011.6211.6012.000.00-1392.38%
FITB210219C000210002020-12-28 3:33PM EST21.006.6010.8011.000.00-1066.41%
FITB210219C000220002021-01-15 12:24PM EST22.009.749.8010.00+3.94+67.93%513260.16%
FITB210219C000230002021-01-15 12:24PM EST23.008.708.709.10+4.12+89.96%120953.52%
FITB210219C000240002021-01-15 1:21PM EST24.008.107.808.00-0.20-2.41%510461.13%
FITB210219C000250002021-01-15 3:06PM EST25.006.976.807.40-0.43-5.81%111,38561.72%
FITB210219C000260002021-01-12 3:36PM EST26.005.915.906.100.00-150654.00%
FITB210219C000270002021-01-15 12:24PM EST27.004.964.905.20-0.24-4.62%1642151.76%
FITB210219C000280002021-01-14 2:47PM EST28.004.904.004.300.00-723447.95%
FITB210219C000290002021-01-15 2:21PM EST29.003.443.303.50-0.76-18.10%521,58946.53%
FITB210219C000300002021-01-15 3:23PM EST30.002.802.302.70-0.50-15.15%1487843.07%
FITB210219C000310002021-01-15 2:36PM EST31.002.191.902.05-0.41-15.77%1833841.94%
FITB210219C000320002021-01-15 11:44AM EST32.001.441.351.55-0.58-28.71%2858142.24%
FITB210219C000330002021-01-15 3:31PM EST33.001.100.951.10-0.33-23.08%969541.26%
FITB210219C000340002021-01-15 3:56PM EST34.000.670.650.75-0.37-35.58%563240.43%
FITB210219C000350002021-01-15 3:09PM EST35.000.450.350.45-0.20-30.77%6554438.28%
FITB210219C000360002021-01-14 3:25PM EST36.000.250.200.30-0.18-41.86%3038.77%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB210219P000120002020-09-28 11:50AM EST12.000.200.000.250.00-213175.00%
FITB210219P000130002020-11-02 12:43PM EST13.000.170.000.150.00-223148.83%
FITB210219P000140002020-10-19 11:24AM EST14.000.200.000.400.00-1010163.67%
FITB210219P000150002020-12-08 1:15PM EST15.000.050.000.050.00-1144108.59%
FITB210219P000160002020-12-14 3:50PM EST16.000.050.000.050.00-1,2001,00299.61%
FITB210219P000170002020-11-17 10:11AM EST17.000.170.000.350.00-118125.78%
FITB210219P000180002020-11-30 2:13PM EST18.000.150.000.350.00-1907116.02%
FITB210219P000190002020-12-04 3:47PM EST19.000.150.000.200.00-61,56695.51%
FITB210219P000200002020-12-30 9:30AM EST20.000.100.000.250.00-174291.02%
FITB210219P000210002021-01-06 9:53AM EST21.000.100.000.300.00-2273385.94%
FITB210219P000220002021-01-11 1:26PM EST22.000.150.000.150.00-235467.97%
FITB210219P000230002021-01-07 11:28AM EST23.000.090.000.150.00-113060.94%
FITB210219P000240002021-01-08 9:30AM EST24.000.050.000.150.00-19254.30%
FITB210219P000250002021-01-15 2:58PM EST25.000.100.000.400.00-233459.28%
FITB210219P000260002021-01-06 3:51PM EST26.000.190.050.200.00-726651.76%
FITB210219P000270002021-01-15 12:00PM EST27.000.220.150.25+0.02+10.00%4165147.27%
FITB210219P000280002021-01-07 1:10PM EST28.000.400.250.40-0.10-20.00%122046.48%
FITB210219P000290002021-01-15 2:51PM EST29.000.490.450.60+0.09+22.50%854645.31%
FITB210219P000300002021-01-15 12:20PM EST30.000.850.700.85+0.25+41.67%564343.56%
FITB210219P000310002021-01-15 3:06PM EST31.001.081.051.25+0.13+13.68%10043.70%
FITB210219P000320002021-01-15 2:34PM EST32.001.501.501.70+0.28+22.95%33042.63%
FITB210219P000330002021-01-14 11:19AM EST33.001.902.102.250.00-8041.65%