New Zealand markets close in 1 hour 10 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.65+0.43 (+1.22%)
At close: 04:00PM EDT
35.70 +0.05 (+0.14%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621C000130002023-12-27 2:42PM EDT13.0022.1721.2024.300.00-10490.63%
FITB240621C000150002024-05-22 10:59AM EDT15.0022.8519.0022.800.00-22503.91%
FITB240621C000170002023-12-06 4:58PM EDT17.0013.2917.3020.300.00-10396.88%
FITB240621C000180002023-07-11 12:35PM EDT18.009.7010.0010.400.00-2501230.00%
FITB240621C000200002024-05-22 11:22AM EDT20.0017.9113.9017.800.00-24337.50%
FITB240621C000210002023-12-08 4:47PM EDT21.0010.650.000.000.00-100.00%
FITB240621C000220002023-12-22 2:38PM EDT22.0012.7011.4015.200.00-17522.27%
FITB240621C000230002024-05-17 3:00PM EDT23.0015.7011.0014.300.00-18150.00%
FITB240621C000240002023-11-02 11:02AM EDT24.002.967.207.700.00--20.00%
FITB240621C000250002024-06-13 10:40AM EDT25.0010.608.5012.600.00-1126465.82%
FITB240621C000260002024-03-07 10:39AM EDT26.0010.807.8011.800.00-37191.41%
FITB240621C000270002024-03-26 10:58AM EDT27.009.339.8010.500.00-97181354.69%
FITB240621C000280002024-06-11 1:22PM EDT28.007.147.008.000.00-2186191.41%
FITB240621C000290002024-05-30 1:25PM EDT29.007.685.008.600.00-3108135.94%
FITB240621C000300002024-06-11 2:19PM EDT30.005.503.605.800.00-2687118.36%
FITB240621C000320002024-06-12 1:50PM EDT32.004.502.155.000.00-10199.22%
FITB240621C000330002024-06-12 1:13PM EDT33.003.701.502.900.00-1062,81277.15%
FITB240621C000340002024-06-14 10:21AM EDT34.001.291.301.850.00-510151.95%
FITB240621C000350002024-06-17 3:05PM EDT35.000.650.750.85+0.05+8.33%8791,26130.66%
FITB240621C000360002024-06-17 3:44PM EDT36.000.170.150.20-0.03-15.00%1371323.24%
FITB240621C000370002024-06-17 3:49PM EDT37.000.020.000.05-0.08-80.00%162,18627.74%
FITB240621C000380002024-06-17 3:09PM EDT38.000.030.000.30-0.07-70.00%21,06255.86%
FITB240621C000390002024-06-17 3:55PM EDT39.000.030.000.05-0.01-25.00%1093753.91%
FITB240621C000400002024-06-14 12:42PM EDT40.000.030.000.000.00-53,90225.00%
FITB240621C000410002024-06-17 10:54AM EDT41.000.030.000.10-0.02-40.00%551776.56%
FITB240621C000420002024-06-04 12:08PM EDT42.000.020.000.100.00-41,54886.72%
FITB240621C000450002024-05-07 1:59PM EDT45.000.040.000.050.00-6992103.91%
FITB240621C000470002024-03-19 9:43AM EDT47.000.050.000.450.00-1011176.95%
FITB240621C000500002024-03-12 9:30AM EDT50.000.100.000.050.00-151142.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240621P000130002024-02-01 4:58PM EDT13.000.040.000.700.00-258621.09%
FITB240621P000150002023-12-27 2:41PM EDT15.000.150.000.100.00-331382.81%
FITB240621P000180002024-01-03 4:51PM EDT18.000.220.001.250.00-23131509.38%
FITB240621P000190002023-11-02 9:39AM EDT19.000.870.100.350.00--1372.66%
FITB240621P000200002024-04-15 3:09PM EDT20.000.090.000.100.00-101,058265.63%
FITB240621P000220002023-11-28 12:41PM EDT22.000.800.050.750.00-1062340.63%
FITB240621P000230002024-04-17 1:07PM EDT23.000.150.000.500.00-1386280.86%
FITB240621P000240002024-02-13 3:36PM EDT24.000.310.050.500.00-2529264.06%
FITB240621P000250002024-06-03 11:42AM EDT25.000.050.000.000.00-5093750.00%
FITB240621P000260002024-05-10 10:57AM EDT26.000.050.000.700.00-258671234.77%
FITB240621P000270002024-06-10 9:40AM EDT27.000.030.000.050.00-5207125.00%
FITB240621P000280002024-05-29 9:40AM EDT28.000.050.000.050.00-5947110.94%
FITB240621P000290002024-05-30 12:10PM EDT29.000.050.000.050.00-7925996.88%
FITB240621P000300002024-06-05 10:24AM EDT30.000.060.000.300.00-11,447118.36%
FITB240621P000310002024-06-10 1:46PM EDT31.000.050.000.000.00-125325.00%
FITB240621P000320002024-05-31 10:00AM EDT32.000.080.000.650.00-116105.66%
FITB240621P000330002024-06-14 3:36PM EDT33.000.050.000.100.00-158657.81%
FITB240621P000340002024-06-17 11:21AM EDT34.000.060.000.10-0.04-40.00%119740.82%
FITB240621P000350002024-06-17 3:33PM EDT35.000.150.100.20-0.20-57.14%21073130.66%
FITB240621P000360002024-06-17 2:57PM EDT36.000.700.450.60+0.05+7.69%1051426.76%
FITB240621P000370002024-06-17 10:56AM EDT37.001.901.202.35+0.95+100.00%191562.70%
FITB240621P000380002024-06-14 11:49AM EDT38.002.851.204.000.00-143366.60%
FITB240621P000390002024-06-03 1:22PM EDT39.002.701.854.000.00-200108119.92%
FITB240621P000400002024-05-28 11:14AM EDT40.002.852.456.000.00-14215.33%
FITB240621P000410002024-05-20 3:59PM EDT41.003.263.407.500.00-200288.28%
FITB240621P000420002024-03-07 11:01AM EDT42.006.104.908.300.00-593124.41%
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%