New Zealand markets close in 3 hours 4 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.49+0.41 (+1.11%)
At close: 04:00PM EDT
37.32 -0.17 (-0.45%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220819C000250002022-06-10 3:14PM EDT25.0011.108.909.100.00-110.00%
FITB220819C000280002022-07-25 10:35AM EDT28.006.109.009.800.00-1010188.67%
FITB220819C000300002022-08-01 10:09AM EDT30.004.107.107.700.00-610138.48%
FITB220819C000310002022-08-04 9:52AM EDT31.003.306.206.700.00-13122.46%
FITB220819C000320002022-08-10 3:42PM EDT32.004.305.405.700.00-19279.69%
FITB220819C000330002022-08-08 2:06PM EDT33.001.604.204.700.00-2214690.82%
FITB220819C000340002022-08-11 12:19PM EDT34.002.783.403.700.00-352553.91%
FITB220819C000350002022-08-12 10:05AM EDT35.002.102.452.70+0.20+10.53%1089658.98%
FITB220819C000360002022-08-11 3:13PM EDT36.001.201.501.650.00-1655637.89%
FITB220819C000370002022-08-12 2:57PM EDT37.000.660.750.85+0.01+1.54%21,80932.91%
FITB220819C000380002022-08-12 2:36PM EDT38.000.200.200.30+0.02+11.11%153,16829.30%
FITB220819C000390002022-08-12 3:56PM EDT39.000.050.000.10-0.02-28.57%113531.25%
FITB220819C000400002022-08-11 2:20PM EDT40.000.090.000.15+0.03+50.00%138349.61%
FITB220819C000410002022-08-11 11:14AM EDT41.000.010.000.100.00-209455.86%
FITB220819C000420002022-07-29 2:28PM EDT42.000.050.000.100.00-144757.42%
FITB220819C000430002022-07-25 1:31PM EDT43.000.030.000.100.00-29266.80%
FITB220819C000440002022-07-22 12:13PM EDT44.000.100.000.100.00-318275.78%
FITB220819C000450002022-06-02 1:42PM EDT45.000.400.000.300.00-1371104.69%
FITB220819C000460002022-07-20 11:58AM EDT46.000.050.000.750.00-1764143.36%
FITB220819C000470002022-08-05 10:44AM EDT47.000.050.000.750.00-1291153.52%
FITB220819C000480002022-06-10 11:14AM EDT48.000.050.000.750.00-10818163.48%
FITB220819C000490002022-05-06 3:13PM EDT49.000.200.000.150.00-182122.66%
FITB220819C000500002022-07-25 2:12PM EDT50.000.050.000.050.00-50476110.16%
FITB220819C000550002022-07-20 10:57AM EDT55.000.120.000.750.00-3402223.63%
FITB220819C000600002022-04-27 10:49AM EDT60.000.050.000.100.00-10654182.81%
FITB220819C000650002022-04-12 2:20PM EDT65.000.100.000.250.00-105238.28%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220819P000200002022-07-05 9:30AM EDT20.000.320.000.000.00-2450.00%
FITB220819P000250002022-07-15 9:30AM EDT25.000.100.000.150.00-1378183.59%
FITB220819P000260002022-07-15 2:43PM EDT26.000.070.000.250.00--1184.77%
FITB220819P000280002022-07-21 9:59AM EDT28.000.090.000.100.00-56128.91%
FITB220819P000290002022-08-11 10:13AM EDT29.000.030.000.050.00-23103.91%
FITB220819P000300002022-08-12 3:58PM EDT30.000.050.000.050.00-163392.19%
FITB220819P000310002022-08-04 10:53AM EDT31.000.150.000.050.00-11,03979.69%
FITB220819P000320002022-08-10 10:33AM EDT32.000.050.000.050.00-1017468.75%
FITB220819P000330002022-08-11 10:33AM EDT33.000.030.000.050.00-1012257.03%
FITB220819P000340002022-08-11 2:24PM EDT34.000.050.000.100.00-12,36351.95%
FITB220819P000350002022-08-12 3:37PM EDT35.000.050.000.05-0.08-61.54%228539.45%
FITB220819P000360002022-08-12 11:53AM EDT36.000.190.050.15-0.11-36.67%168937.11%
FITB220819P000370002022-08-12 12:23PM EDT37.000.450.250.35-0.18-28.57%128432.23%
FITB220819P000380002022-08-10 1:19PM EDT38.001.650.700.850.00-115531.64%
FITB220819P000390002022-07-26 12:16PM EDT39.005.601.501.700.00-25339.26%
FITB220819P000400002022-07-27 11:32AM EDT40.006.702.402.650.00-41,07948.63%
FITB220819P000410002022-08-10 1:13PM EDT41.004.753.204.000.00-31,22654.30%
FITB220819P000420002022-07-19 2:14PM EDT42.007.104.105.000.00-2055.08%
FITB220819P000430002022-06-22 12:57PM EDT43.009.009.309.500.00-7011335.94%
FITB220819P000440002022-04-04 11:27AM EDT44.004.966.807.000.00-1140122.85%
FITB220819P000450002022-06-10 12:27PM EDT45.009.4510.3011.600.00-114341.70%
FITB220819P000460002022-06-10 3:44PM EDT46.0010.6311.2012.500.00-10350.49%
FITB220819P000470002022-02-07 10:30AM EDT47.004.120.000.000.00-120.00%
FITB220819P000480002022-03-07 10:56AM EDT48.007.207.908.200.00-19190.00%
FITB220819P000490002022-06-16 2:09PM EDT49.0016.0015.1015.400.00-100415.04%
FITB220819P000500002022-06-16 2:09PM EDT50.0017.0016.1016.600.00-100433.59%
FITB220819P000550002021-12-27 3:28PM EDT55.0012.8011.2011.900.00--100.00%
FITB220819P000650002022-04-18 12:09AM EDT65.0026.1027.7028.600.00--7328.52%