FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB200619C000050002020-05-22 2:43PM EDT5.0012.6018.3018.450.00-12220.00%
FITB200619C000070002020-05-13 6:58PM EDT7.0010.3516.3516.450.00--00.00%
FITB200619C000080002020-05-13 6:58PM EDT8.009.3515.3015.450.00--00.00%
FITB200619C000100002020-05-28 11:44AM EDT10.0010.3013.2013.550.00--1228.91%
FITB200619C000110002020-05-18 12:01AM EDT11.005.1512.2512.500.00--4179.69%
FITB200619C000120002020-05-18 12:01AM EDT12.004.4511.3011.550.00--4184.38%
FITB200619C000130002020-05-27 12:02PM EDT13.007.3510.3510.500.00-23143.75%
FITB200619C000140002020-06-04 12:24PM EDT14.008.009.359.450.00-460.00%
FITB200619C000150002020-06-05 3:28PM EDT15.008.408.408.45+0.70+9.09%771,1230.00%
FITB200619C000160002020-06-04 11:45AM EDT16.006.057.357.500.00-742698.44%
FITB200619C000170002020-06-05 10:17AM EDT17.006.956.356.45+1.60+29.91%14010.00%
FITB200619C000180002020-06-05 1:42PM EDT18.005.725.405.45+1.12+24.35%132,4010.00%
FITB200619C000190002020-06-05 2:20PM EDT19.004.664.454.55+0.92+24.60%72,42059.38%
FITB200619C000200002020-06-05 2:27PM EDT20.003.693.503.60+1.08+41.38%8275856.25%
FITB200619C000210002020-06-05 3:07PM EDT21.002.652.652.72+0.56+26.79%281,50056.45%
FITB200619C000220002020-06-05 3:20PM EDT22.001.851.841.94+0.65+54.17%3869454.10%
FITB200619C000230002020-06-05 10:54AM EDT23.001.751.231.30+0.96+121.52%11935754.20%
FITB200619C000240002020-06-05 12:17PM EDT24.000.890.750.83+0.51+134.21%768754.10%
FITB200619C000250002020-06-05 1:26PM EDT25.000.550.430.45+0.35+175.00%15889552.73%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FITB200619P000070002020-05-14 10:14AM EDT7.000.07-0.070.00--22303.13%
FITB200619P000080002020-05-18 10:03AM EDT8.000.020.000.070.00-214243.75%
FITB200619P000090002020-05-13 6:58PM EDT9.000.230.000.060.00--0214.06%
FITB200619P000100002020-05-27 10:51AM EDT10.000.050.000.070.00-111196.88%
FITB200619P000110002020-06-04 10:10AM EDT11.000.040.000.060.00-228171.88%
FITB200619P000120002020-05-28 9:46AM EDT12.000.090.000.050.00-5291150.00%
FITB200619P000130002020-06-03 3:50PM EDT13.000.050.010.150.00-1119161.72%
FITB200619P000140002020-06-03 10:32AM EDT14.000.050.000.090.00-1738129.69%
FITB200619P000150002020-06-05 11:25AM EDT15.000.040.040.210.00-101,595139.06%
FITB200619P000160002020-06-05 11:46AM EDT16.000.060.010.08-0.02-25.00%1651,344100.00%
FITB200619P000170002020-06-04 3:00PM EDT17.000.090.010.100.00-111,15489.45%
FITB200619P000180002020-06-05 12:21PM EDT18.000.060.010.14-0.05-45.45%255980.86%
FITB200619P000190002020-06-05 11:43AM EDT19.000.110.080.11-0.15-57.69%249370.70%
FITB200619P000200002020-06-05 12:22PM EDT20.000.180.140.18-0.16-47.06%614965.43%
FITB200619P000210002020-06-05 2:58PM EDT21.000.280.260.32-0.16-36.36%3212062.11%
FITB200619P000220002020-06-05 10:05AM EDT22.000.410.470.54-0.60-59.41%11458.89%
FITB200619P000230002020-06-05 3:33PM EDT23.000.910.830.88-4.29-82.50%52856.93%
FITB200619P000240002020-06-05 11:43AM EDT24.001.131.351.43-2.67-70.26%241957.32%
FITB200619P000250002020-06-05 2:11PM EDT25.001.802.032.13-7.00-79.55%73058.69%