New Zealand markets open in 6 hours 27 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.86-0.12 (-0.33%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621C000130002023-12-27 2:42PM EDT13.0022.1721.2024.300.00-101,297.66%
FITB240621C000150002024-05-22 10:59AM EDT15.0022.8519.9021.900.00-22528.13%
FITB240621C000170002023-12-06 4:58PM EDT17.0013.2917.3020.300.00-101,001.17%
FITB240621C000180002023-07-11 12:35PM EDT18.009.7010.0010.400.00-2501230.00%
FITB240621C000200002024-05-22 11:22AM EDT20.0017.910.000.000.00-240.00%
FITB240621C000210002023-12-08 4:47PM EDT21.0010.650.000.000.00-100.00%
FITB240621C000220002023-12-22 2:38PM EDT22.0012.7011.4015.200.00-17703.52%
FITB240621C000230002024-05-17 3:00PM EDT23.0015.7011.0014.300.00-181674.41%
FITB240621C000240002023-11-02 11:02AM EDT24.002.967.207.700.00--20.00%
FITB240621C000250002024-06-18 2:22PM EDT25.0010.8510.2011.600.00-1125239.06%
FITB240621C000260002024-03-07 10:39AM EDT26.0010.807.8011.800.00-37615.63%
FITB240621C000270002024-03-26 10:58AM EDT27.009.339.8010.500.00-97181475.39%
FITB240621C000280002024-06-11 1:22PM EDT28.007.147.908.000.00-1186199.22%
FITB240621C000290002024-05-30 1:25PM EDT29.007.686.607.600.00-3108220.70%
FITB240621C000300002024-06-18 2:07PM EDT30.005.945.606.100.00-1687193.75%
FITB240621C000320002024-06-12 1:50PM EDT32.004.503.604.000.00-10119.53%
FITB240621C000330002024-06-20 11:17AM EDT33.002.952.752.95-0.75-16.85%22,81283.98%
FITB240621C000340002024-06-14 10:21AM EDT34.001.291.602.000.00-510169.53%
FITB240621C000350002024-06-20 9:34AM EDT35.001.000.951.050.00-11,03448.63%
FITB240621C000360002024-06-20 11:17AM EDT36.000.200.150.20-0.05-16.67%171524.81%
FITB240621C000370002024-06-18 2:18PM EDT37.000.040.000.050.00-5392,14734.77%
FITB240621C000380002024-06-17 3:09PM EDT38.000.030.000.500.00-21,06288.67%
FITB240621C000390002024-06-18 3:38PM EDT39.000.030.000.050.00-893063.28%
FITB240621C000400002024-06-20 10:17AM EDT40.000.030.000.05-0.02-40.00%13,89378.13%
FITB240621C000410002024-06-17 10:54AM EDT41.000.030.000.050.00-551292.19%
FITB240621C000420002024-06-04 12:08PM EDT42.000.020.000.050.00-41,548106.25%
FITB240621C000450002024-05-07 1:59PM EDT45.000.040.000.050.00-6992143.75%
FITB240621C000470002024-03-19 9:43AM EDT47.000.050.000.450.00-1011245.70%
FITB240621C000500002024-03-12 9:30AM EDT50.000.100.000.050.00-151198.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621P000130002024-02-01 4:58PM EDT13.000.040.000.700.00-258881.25%
FITB240621P000150002023-12-27 2:41PM EDT15.000.150.000.100.00-331543.75%
FITB240621P000180002024-01-03 4:51PM EDT18.000.220.001.250.00-23131724.61%
FITB240621P000190002023-11-02 9:39AM EDT19.000.870.100.350.00--1530.47%
FITB240621P000200002024-04-15 3:09PM EDT20.000.090.000.100.00-101,058378.13%
FITB240621P000220002023-11-28 12:41PM EDT22.000.800.050.750.00-1062485.55%
FITB240621P000230002024-04-17 1:07PM EDT23.000.150.000.500.00-1386400.78%
FITB240621P000240002024-02-13 3:36PM EDT24.000.310.050.500.00-2529377.34%
FITB240621P000250002024-06-03 11:42AM EDT25.000.050.000.050.00-50937221.88%
FITB240621P000260002024-05-10 10:57AM EDT26.000.050.000.700.00-258671335.94%
FITB240621P000270002024-06-10 9:40AM EDT27.000.030.000.050.00-5207181.25%
FITB240621P000280002024-05-29 9:40AM EDT28.000.050.000.050.00-5947159.38%
FITB240621P000290002024-05-30 12:10PM EDT29.000.050.000.050.00-79259140.63%
FITB240621P000300002024-06-05 10:24AM EDT30.000.060.000.050.00-11,447120.31%
FITB240621P000310002024-06-10 1:46PM EDT31.000.050.000.100.00-1253114.84%
FITB240621P000320002024-05-31 10:00AM EDT32.000.080.000.500.00-116141.60%
FITB240621P000330002024-06-18 10:13AM EDT33.000.030.000.050.00-158563.28%
FITB240621P000340002024-06-18 10:13AM EDT34.000.080.000.400.00-119878.91%
FITB240621P000350002024-06-20 10:30AM EDT35.000.110.050.15+0.06+66.67%5762643.75%
FITB240621P000360002024-06-18 10:12AM EDT36.000.320.250.30-0.11-25.58%151421.09%
FITB240621P000370002024-06-17 10:56AM EDT37.001.901.001.100.00-18850.00%
FITB240621P000380002024-06-18 1:53PM EDT38.002.151.604.100.00-8389142.38%
FITB240621P000390002024-06-03 1:22PM EDT39.002.702.803.500.00-20010654.69%
FITB240621P000400002024-05-28 11:14AM EDT40.002.853.804.500.00-1468.75%
FITB240621P000410002024-05-20 3:59PM EDT41.003.263.006.600.00-2002303.91%
FITB240621P000420002024-03-07 11:01AM EDT42.006.104.908.300.00-593206.25%
FITB240621P000450002024-04-19 9:30AM EDT45.009.105.108.000.00-100.00%
FITB240621P000470002024-04-19 9:30AM EDT47.0011.106.909.000.00-100.00%