New Zealand markets open in 3 hours 23 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.59-0.86 (-1.70%)
As of 12:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220121C000030002021-11-10 6:57AM EST3.0018.1040.5041.400.00-100.00%
FITB220121C000080002021-11-10 6:57AM EST8.0029.7035.6036.000.00-100.00%
FITB220121C000100002021-11-10 6:57AM EST10.0017.0633.6034.100.00-100.00%
FITB220121C000130002022-01-07 12:36PM EST13.0035.7036.5036.800.00-13565.63%
FITB220121C000150002022-01-13 12:16PM EST15.0034.8534.5034.700.00-542412.50%
FITB220121C000180002022-01-03 3:50PM EST18.0026.5531.6031.800.00-661474.22%
FITB220121C000200002022-01-05 12:23PM EST20.0027.2029.5029.700.00-2528318.75%
FITB220121C000230002021-12-29 3:38PM EST23.0021.0026.6026.800.00-1833367.19%
FITB220121C000250002022-01-10 9:30AM EST25.0024.0024.6024.800.00-1117331.25%
FITB220121C000270002022-01-07 11:11AM EST27.0021.5022.5022.700.00-2084218.75%
FITB220121C000300002022-01-14 1:10PM EST30.0019.5019.6019.800.00-510251.56%
FITB220121C000320002022-01-11 1:40PM EST32.0016.8017.6017.800.00-311223.44%
FITB220121C000350002022-01-07 10:01AM EST35.0013.4614.5014.700.00-216131.25%
FITB220121C000370002022-01-10 2:28PM EST37.0011.3012.6012.800.00-610158.59%
FITB220121C000380002021-12-17 11:12AM EST38.005.1011.5011.700.00-100103.13%
FITB220121C000390002021-12-29 3:59PM EST39.004.9010.6010.800.00-20134.38%
FITB220121C000400002022-01-12 10:35AM EST40.0010.069.509.70+0.29+2.97%138484.38%
FITB220121C000410002021-12-29 3:50PM EST41.003.208.508.700.00-121375.00%
FITB220121C000420002022-01-12 10:46AM EST42.007.707.507.700.00-28167.19%
FITB220121C000430002022-01-14 12:04PM EST43.006.906.606.800.00-140987.70%
FITB220121C000440002022-01-14 12:53PM EST44.005.705.505.700.00-542550.00%
FITB220121C000450002022-01-18 11:58AM EST45.004.934.604.80-0.57-10.36%5104,11264.84%
FITB220121C000460002022-01-18 10:02AM EST46.004.503.603.80+0.21+4.90%11,60653.32%
FITB220121C000470002022-01-14 3:13PM EST47.003.152.702.850.00-388854.69%
FITB220121C000480002022-01-18 12:04PM EST48.001.901.802.000.00-2051149.71%
FITB220121C000490002022-01-18 10:55AM EST49.001.301.101.20-0.20-13.33%1024242.38%
FITB220121C000500002022-01-18 12:07PM EST50.000.600.550.65-0.51-45.95%2021,63140.33%
FITB220121C000550002022-01-18 11:58AM EST55.000.030.000.05-0.02-40.00%2744650.00%
FITB220121C000600002022-01-14 1:42PM EST60.000.050.000.100.00-51292.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB220121P000030002022-01-10 9:30AM EST3.000.010.000.050.00-6931,075.00%
FITB220121P000050002021-11-10 6:57AM EST5.000.100.000.250.00-9911,081.25%
FITB220121P000080002021-11-10 6:57AM EST8.000.450.000.300.00-212878.13%
FITB220121P000100002022-01-05 11:00AM EST10.000.050.000.250.00-152750.00%
FITB220121P000130002021-11-10 6:57AM EST13.000.070.000.050.00-1238506.25%
FITB220121P000150002021-12-29 3:50PM EST15.000.050.000.200.00-31,386546.88%
FITB220121P000180002021-11-09 12:52PM EST18.000.100.000.400.00-21453523.44%
FITB220121P000200002022-01-03 11:14AM EST20.000.070.000.000.00-5050.00%
FITB220121P000230002021-12-06 1:22PM EST23.000.050.001.500.00-1854541.02%
FITB220121P000250002021-12-30 9:47AM EST25.000.040.000.750.00-261,036416.41%
FITB220121P000270002021-11-10 6:57AM EST27.000.150.000.750.00-1465375.78%
FITB220121P000300002021-12-22 11:07AM EST30.000.120.000.750.00-2404319.92%
FITB220121P000320002021-12-21 3:13PM EST32.000.100.000.750.00-31,224285.55%
FITB220121P000350002022-01-12 12:21PM EST35.000.050.000.050.00-1902,473146.88%
FITB220121P000370002022-01-10 2:13PM EST37.000.040.000.100.00-13,669138.28%
FITB220121P000380002021-12-30 10:46AM EST38.000.090.000.750.00-223191.80%
FITB220121P000390002022-01-13 12:25PM EST39.000.360.000.100.00-2320116.41%
FITB220121P000400002022-01-13 9:41AM EST40.000.050.000.150.00-1635114.06%
FITB220121P000410002022-01-04 2:15PM EST41.000.100.000.750.00-5442148.63%
FITB220121P000420002022-01-13 12:25PM EST42.000.390.000.750.00-2332134.57%
FITB220121P000430002022-01-11 11:39AM EST43.000.150.000.750.00-2343120.51%
FITB220121P000440002022-01-18 9:30AM EST44.000.050.000.35-0.09-64.29%327685.35%
FITB220121P000450002022-01-13 1:57PM EST45.000.100.000.100.00-2052654.69%
FITB220121P000460002022-01-11 2:44PM EST46.000.250.000.150.00-7137758.01%
FITB220121P000470002022-01-18 9:55AM EST47.000.080.050.15-0.02-20.00%70380045.51%
FITB220121P000480002022-01-18 10:40AM EST48.000.200.200.30-0.05-20.00%1856242.97%
FITB220121P000490002022-01-18 11:40AM EST49.000.450.450.55-0.20-30.77%70710539.36%
FITB220121P000500002022-01-18 9:47AM EST50.000.740.901.05-0.16-17.78%72839.84%
FITB220121P000550002021-11-10 6:57AM EST55.0018.0011.2011.900.00-419395.80%