New Zealand markets open in 8 hours 55 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.99+0.76 (+1.89%)
At close: 04:00PM EDT
40.50 -0.49 (-1.20%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240816C000200002024-03-14 1:45PM EDT20.0015.4213.1016.800.00-200.00%
FITB240816C000230002024-03-04 4:35PM EDT23.0012.7011.4015.500.00-130.00%
FITB240816C000240002024-03-14 12:27PM EDT24.0011.739.4012.800.00-120.00%
FITB240816C000250002024-05-24 10:59AM EDT25.0011.609.2013.200.00-5160.00%
FITB240816C000260002023-12-14 11:05AM EDT26.009.609.109.300.00--00.00%
FITB240816C000270002024-03-15 3:45PM EDT27.008.888.108.300.00-1110.00%
FITB240816C000280002024-07-18 10:17AM EDT28.0013.400.000.000.00-230.00%
FITB240816C000290002024-06-21 2:45PM EDT29.006.9810.5013.800.00-12479.69%
FITB240816C000300002024-07-01 10:38AM EDT30.006.750.000.000.00-11840.00%
FITB240816C000310002024-06-21 2:34PM EDT31.005.208.5011.700.00-221461.91%
FITB240816C000320002024-07-12 9:58AM EDT32.006.220.000.000.00-1380.00%
FITB240816C000330002024-07-03 11:06AM EDT33.004.330.000.000.00-1300.00%
FITB240816C000340002024-07-11 9:39AM EDT34.003.650.000.000.00-151230.00%
FITB240816C000350002024-07-19 10:24AM EDT35.005.610.000.000.00-33730.00%
FITB240816C000360002024-07-19 11:42AM EDT36.004.660.000.000.00-33430.00%
FITB240816C000370002024-07-19 2:28PM EDT37.004.300.000.000.00-226470.00%
FITB240816C000380002024-07-19 2:52PM EDT38.003.270.000.000.00-3197200.00%
FITB240816C000390002024-07-19 3:33PM EDT39.002.650.000.000.00-1161,5920.00%
FITB240816C000400002024-07-19 3:33PM EDT40.001.920.000.000.00-2701,1640.00%
FITB240816C000410002024-07-19 3:55PM EDT41.001.250.000.000.00-8001,3760.05%
FITB240816C000420002024-07-19 3:22PM EDT42.000.850.000.000.00-251,0383.13%
FITB240816C000430002024-07-19 3:56PM EDT43.000.450.000.000.00-2,2872,3126.25%
FITB240816C000440002024-07-19 3:32PM EDT44.000.300.000.000.00-301,0396.25%
FITB240816C000450002024-07-19 3:07PM EDT45.000.160.000.000.00-5006.25%
FITB240816C000460002024-07-19 2:16PM EDT46.000.090.000.000.00-2012.50%
FITB240816C000470002024-07-18 11:43AM EDT47.000.150.000.000.00-2212.50%
FITB240816C000500002024-07-03 9:53AM EDT50.000.050.000.000.00-1412.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB240816P000200002024-06-26 3:23PM EDT20.000.010.000.000.00-122650.00%
FITB240816P000230002024-07-18 11:51AM EDT23.000.050.000.000.00-25450.00%
FITB240816P000240002024-07-18 11:21AM EDT24.000.050.000.000.00-606550.00%
FITB240816P000250002024-07-18 10:07AM EDT25.000.050.000.000.00-216050.00%
FITB240816P000260002024-07-18 12:47PM EDT26.000.050.000.000.00-210050.00%
FITB240816P000270002024-06-14 10:37AM EDT27.000.150.000.150.00-24581.25%
FITB240816P000280002024-07-19 11:32AM EDT28.000.130.000.000.00-610925.00%
FITB240816P000290002024-06-18 10:57AM EDT29.000.200.050.450.00-28187.89%
FITB240816P000300002024-07-11 9:47AM EDT30.000.110.000.000.00-125425.00%
FITB240816P000310002024-07-18 3:31PM EDT31.000.110.000.000.00-369025.00%
FITB240816P000320002024-07-19 1:29PM EDT32.000.230.000.000.00-32,08925.00%
FITB240816P000330002024-07-19 1:29PM EDT33.000.270.000.000.00-170925.00%
FITB240816P000340002024-07-19 11:34AM EDT34.000.150.000.000.00-2030712.50%
FITB240816P000350002024-07-19 11:08AM EDT35.000.140.000.000.00-239612.50%
FITB240816P000360002024-07-19 2:06PM EDT36.000.170.000.000.00-256712.50%
FITB240816P000370002024-07-19 2:41PM EDT37.000.200.000.000.00-81,46112.50%
FITB240816P000380002024-07-19 3:24PM EDT38.000.250.000.000.00-402036.25%
FITB240816P000390002024-07-19 3:24PM EDT39.000.400.000.000.00-192506.25%
FITB240816P000400002024-07-19 3:41PM EDT40.000.650.000.000.00-2435713.13%
FITB240816P000410002024-07-19 3:44PM EDT41.001.070.000.000.00-533160.00%
FITB240816P000420002024-07-19 10:13AM EDT42.001.960.000.000.00-5750.00%
FITB240816P000430002024-07-18 10:33AM EDT43.002.250.000.000.00-12120.00%