FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB191220C00023000 | 2019-12-09 12:13AM EST | 23.00 | 7.20 | 7.85 | 8.10 | 0.00 | - | - | 11 | 84.38% |
| FITB191220C00024000 | 2019-11-06 3:29PM EST | 24.00 | 6.20 | 6.20 | 6.30 | 0.00 | - | 5 | 26 | 0.00% |
| FITB191220C00025000 | 2019-11-04 9:34AM EST | 25.00 | 5.10 | 5.20 | 5.30 | 0.00 | - | 4 | 26 | 0.00% |
| FITB191220C00026000 | 2019-11-18 12:00AM EST | 26.00 | 4.25 | 4.95 | 5.05 | 0.00 | - | 1 | 3 | 67.19% |
| FITB191220C00027000 | 2019-12-02 12:04PM EST | 27.00 | 3.25 | 3.90 | 4.10 | 0.00 | - | 128 | 174 | 54.69% |
| FITB191220C00028000 | 2019-12-11 10:18AM EST | 28.00 | 2.87 | 2.96 | 3.05 | 0.00 | - | 1 | 394 | 52.34% |
| FITB191220C00029000 | 2019-12-10 1:19PM EST | 29.00 | 2.16 | 1.99 | 2.06 | +0.56 | +35.00% | 9 | 447 | 39.26% |
| FITB191220C00030000 | 2019-12-13 3:12PM EST | 30.00 | 1.06 | 1.04 | 1.08 | -0.45 | -29.80% | 21 | 1,691 | 25.68% |
| FITB191220C00031000 | 2019-12-13 11:19AM EST | 31.00 | 0.39 | 0.30 | 0.32 | -0.09 | -18.75% | 28 | 683 | 19.53% |
| FITB191220C00032000 | 2019-12-13 2:08PM EST | 32.00 | 0.06 | 0.02 | 0.04 | -0.09 | -60.00% | 26 | 653 | 18.75% |
| FITB191220C00033000 | 2019-11-18 10:17AM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 129 | 28.91% |
| FITB191220C00034000 | 2019-11-06 3:38PM EST | 34.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 50 | 120 | 53.52% |
| FITB191220C00035000 | 2019-11-13 1:57PM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 48.44% |
| FITB191220C00036000 | 2019-11-18 11:31AM EST | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 8 | 48.44% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB191220P00022000 | 2019-10-31 1:06PM EST | 22.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 107.81% |
| FITB191220P00023000 | 2019-10-22 9:00AM EST | 23.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 11 | 95.31% |
| FITB191220P00024000 | 2019-11-13 10:35AM EST | 24.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 11 | 82.81% |
| FITB191220P00025000 | 2019-11-20 3:05PM EST | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 71.88% |
| FITB191220P00026000 | 2019-11-06 3:08PM EST | 26.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 40 | 149 | 60.16% |
| FITB191220P00027000 | 2019-12-03 3:44PM EST | 27.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 11 | 210 | 62.50% |
| FITB191220P00028000 | 2019-12-13 12:43PM EST | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 3,066 | 42.19% |
| FITB191220P00029000 | 2019-12-13 12:43PM EST | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 3,222 | 30.08% |
| FITB191220P00030000 | 2019-12-13 11:49AM EST | 30.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 44 | 848 | 22.85% |
| FITB191220P00031000 | 2019-12-13 2:49PM EST | 31.00 | 0.26 | 0.31 | 0.33 | -0.09 | -25.71% | 102 | 116 | 18.36% |
| FITB191220P00032000 | 2019-12-12 2:36PM EST | 32.00 | 1.04 | 1.02 | 1.06 | +0.24 | +30.00% | 6 | 2 | 17.19% |
| FITB191220P00035000 | 2019-11-06 2:52PM EST | 35.00 | 4.50 | 4.70 | 4.80 | 0.00 | - | - | 0 | 119.04% |