FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB200221C000210002019-12-27 3:09PM EST21.009.958.409.000.00-2600110.35%
FITB200221C000230002020-01-16 12:51PM EST23.006.405.756.450.00-1074.71%
FITB200221C000240002019-12-27 3:09PM EST24.006.855.455.550.00-40067.48%
FITB200221C000250002020-01-17 10:16AM EST25.004.553.954.500.00-80057.52%
FITB200221C000260002020-01-14 3:50PM EST26.003.852.993.500.00-1147.56%
FITB200221C000270002020-01-06 9:50AM EST27.003.312.612.710.00-50044.97%
FITB200221C000280002020-01-15 2:20PM EST28.001.591.751.790.00-81,11536.04%
FITB200221C000290002020-01-21 9:30AM EST29.000.991.031.06-0.04-3.88%11,08330.66%
FITB200221C000300002020-01-17 3:47PM EST30.000.510.510.54+0.01+2.00%523,99427.30%
FITB200221C000310002020-01-21 9:30AM EST31.000.180.210.22-0.03-14.29%21,25424.71%
FITB200221C000320002020-01-17 2:39PM EST32.000.070.070.08-0.01-12.50%22023.73%
FITB200221C000330002020-01-17 10:30AM EST33.000.030.030.060.00-6027.34%
FITB200221C000340002020-01-08 1:54PM EST34.000.040.000.040.00-311129.69%
FITB200221C000350002019-12-24 11:51AM EST35.000.070.000.040.00-312133.99%
FITB200221C000360002019-12-27 9:48AM EST36.000.040.000.030.00-1037536.33%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB200221P000160002019-10-01 1:20PM EST16.000.040.000.000.00--10050.00%
FITB200221P000170002020-01-06 9:30AM EST17.000.010.000.070.00-32585.55%
FITB200221P000180002019-10-01 1:20PM EST18.000.100.000.000.00--1150.00%
FITB200221P000200002019-10-22 10:13AM EST20.000.090.000.040.00-253557.03%
FITB200221P000210002019-11-04 9:59AM EST21.000.070.000.060.00-11953.52%
FITB200221P000220002019-12-27 9:48AM EST22.000.030.000.060.00-10052.73%
FITB200221P000230002019-11-18 10:01AM EST23.000.100.000.050.00-2510344.14%
FITB200221P000240002019-11-25 12:10PM EST24.000.120.000.060.00-23838.67%
FITB200221P000250002020-01-17 3:18PM EST25.000.050.000.06-0.01-16.67%28531.64%
FITB200221P000260002020-01-07 3:36PM EST26.000.110.080.160.00-3032.13%
FITB200221P000270002020-01-16 2:35PM EST27.000.180.080.160.00-2617423.93%
FITB200221P000280002020-01-17 2:02PM EST28.000.310.280.30-0.03-8.82%1416320.61%
FITB200221P000290002020-01-17 2:04PM EST29.000.600.540.620.00-21649818.36%
FITB200221P000300002020-01-16 2:49PM EST30.001.161.031.060.00-25011.13%
FITB200221P000310002020-01-17 12:02PM EST31.001.721.721.76-0.11-6.01%103520.00%
FITB200221P000320002020-01-13 11:28AM EST32.002.312.412.750.00-2240.00%
FITB200221P000330002020-01-07 1:16PM EST33.003.203.553.750.00-530.00%
FITB200221P000340002019-12-16 12:07AM EST34.003.404.554.700.00--00.00%
FITB200221P000350002019-10-21 11:54AM EST35.007.255.055.200.00--120.00%
FITB200221P000370002020-01-13 11:28AM EST37.007.207.457.600.00--00.00%