FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB200221C00021000 | 2019-12-27 3:09PM EST | 21.00 | 9.95 | 8.40 | 9.00 | 0.00 | - | 260 | 0 | 110.35% |
| FITB200221C00023000 | 2020-01-16 12:51PM EST | 23.00 | 6.40 | 5.75 | 6.45 | 0.00 | - | 1 | 0 | 74.71% |
| FITB200221C00024000 | 2019-12-27 3:09PM EST | 24.00 | 6.85 | 5.45 | 5.55 | 0.00 | - | 40 | 0 | 67.48% |
| FITB200221C00025000 | 2020-01-17 10:16AM EST | 25.00 | 4.55 | 3.95 | 4.50 | 0.00 | - | 80 | 0 | 57.52% |
| FITB200221C00026000 | 2020-01-14 3:50PM EST | 26.00 | 3.85 | 2.99 | 3.50 | 0.00 | - | 1 | 1 | 47.56% |
| FITB200221C00027000 | 2020-01-06 9:50AM EST | 27.00 | 3.31 | 2.61 | 2.71 | 0.00 | - | 50 | 0 | 44.97% |
| FITB200221C00028000 | 2020-01-15 2:20PM EST | 28.00 | 1.59 | 1.75 | 1.79 | 0.00 | - | 8 | 1,115 | 36.04% |
| FITB200221C00029000 | 2020-01-21 9:30AM EST | 29.00 | 0.99 | 1.03 | 1.06 | -0.04 | -3.88% | 1 | 1,083 | 30.66% |
| FITB200221C00030000 | 2020-01-17 3:47PM EST | 30.00 | 0.51 | 0.51 | 0.54 | +0.01 | +2.00% | 52 | 3,994 | 27.30% |
| FITB200221C00031000 | 2020-01-21 9:30AM EST | 31.00 | 0.18 | 0.21 | 0.22 | -0.03 | -14.29% | 2 | 1,254 | 24.71% |
| FITB200221C00032000 | 2020-01-17 2:39PM EST | 32.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 22 | 0 | 23.73% |
| FITB200221C00033000 | 2020-01-17 10:30AM EST | 33.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 6 | 0 | 27.34% |
| FITB200221C00034000 | 2020-01-08 1:54PM EST | 34.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 111 | 29.69% |
| FITB200221C00035000 | 2019-12-24 11:51AM EST | 35.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 121 | 33.99% |
| FITB200221C00036000 | 2019-12-27 9:48AM EST | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 375 | 36.33% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB200221P00016000 | 2019-10-01 1:20PM EST | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| FITB200221P00017000 | 2020-01-06 9:30AM EST | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 25 | 85.55% |
| FITB200221P00018000 | 2019-10-01 1:20PM EST | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FITB200221P00020000 | 2019-10-22 10:13AM EST | 20.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 25 | 35 | 57.03% |
| FITB200221P00021000 | 2019-11-04 9:59AM EST | 21.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 53.52% |
| FITB200221P00022000 | 2019-12-27 9:48AM EST | 22.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 52.73% |
| FITB200221P00023000 | 2019-11-18 10:01AM EST | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 103 | 44.14% |
| FITB200221P00024000 | 2019-11-25 12:10PM EST | 24.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 38.67% |
| FITB200221P00025000 | 2020-01-17 3:18PM EST | 25.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 2 | 85 | 31.64% |
| FITB200221P00026000 | 2020-01-07 3:36PM EST | 26.00 | 0.11 | 0.08 | 0.16 | 0.00 | - | 3 | 0 | 32.13% |
| FITB200221P00027000 | 2020-01-16 2:35PM EST | 27.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 26 | 174 | 23.93% |
| FITB200221P00028000 | 2020-01-17 2:02PM EST | 28.00 | 0.31 | 0.28 | 0.30 | -0.03 | -8.82% | 14 | 163 | 20.61% |
| FITB200221P00029000 | 2020-01-17 2:04PM EST | 29.00 | 0.60 | 0.54 | 0.62 | 0.00 | - | 216 | 498 | 18.36% |
| FITB200221P00030000 | 2020-01-16 2:49PM EST | 30.00 | 1.16 | 1.03 | 1.06 | 0.00 | - | 25 | 0 | 11.13% |
| FITB200221P00031000 | 2020-01-17 12:02PM EST | 31.00 | 1.72 | 1.72 | 1.76 | -0.11 | -6.01% | 10 | 352 | 0.00% |
| FITB200221P00032000 | 2020-01-13 11:28AM EST | 32.00 | 2.31 | 2.41 | 2.75 | 0.00 | - | 2 | 24 | 0.00% |
| FITB200221P00033000 | 2020-01-07 1:16PM EST | 33.00 | 3.20 | 3.55 | 3.75 | 0.00 | - | 5 | 3 | 0.00% |
| FITB200221P00034000 | 2019-12-16 12:07AM EST | 34.00 | 3.40 | 4.55 | 4.70 | 0.00 | - | - | 0 | 0.00% |
| FITB200221P00035000 | 2019-10-21 11:54AM EST | 35.00 | 7.25 | 5.05 | 5.20 | 0.00 | - | - | 12 | 0.00% |
| FITB200221P00037000 | 2020-01-13 11:28AM EST | 37.00 | 7.20 | 7.45 | 7.60 | 0.00 | - | - | 0 | 0.00% |