Fifth Third Bancorp (FITB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.86-0.68 (-2.07%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB210219C00014000 | 2020-07-17 1:53PM EST | 14.00 | 5.70 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
| FITB210219C00015000 | 2020-09-28 10:13AM EST | 15.00 | 6.40 | 7.70 | 8.10 | 0.00 | - | - | 20 | 0.00% |
| FITB210219C00016000 | 2020-12-15 2:14PM EST | 16.00 | 11.16 | 16.30 | 16.70 | 0.00 | - | - | 0 | 185.16% |
| FITB210219C00017000 | 2020-10-20 11:39AM EST | 17.00 | 7.22 | 8.50 | 9.20 | 0.00 | - | 1 | 11 | 0.00% |
| FITB210219C00018000 | 2020-12-29 11:10AM EST | 18.00 | 9.30 | 13.60 | 14.00 | 0.00 | - | 300 | 0 | 110.16% |
| FITB210219C00019000 | 2020-10-28 2:41PM EST | 19.00 | 4.30 | 7.10 | 7.80 | 0.00 | - | 3 | 19 | 0.00% |
| FITB210219C00020000 | 2021-01-13 9:39AM EST | 20.00 | 11.62 | 11.60 | 12.00 | 0.00 | - | 1 | 3 | 92.38% |
| FITB210219C00021000 | 2020-12-28 3:33PM EST | 21.00 | 6.60 | 10.80 | 11.00 | 0.00 | - | 1 | 0 | 66.41% |
| FITB210219C00022000 | 2021-01-15 12:24PM EST | 22.00 | 9.74 | 9.80 | 10.00 | +3.94 | +67.93% | 5 | 132 | 60.16% |
| FITB210219C00023000 | 2021-01-15 12:24PM EST | 23.00 | 8.70 | 8.70 | 9.10 | +4.12 | +89.96% | 1 | 209 | 53.52% |
| FITB210219C00024000 | 2021-01-15 1:21PM EST | 24.00 | 8.10 | 7.80 | 8.00 | -0.20 | -2.41% | 5 | 104 | 61.13% |
| FITB210219C00025000 | 2021-01-15 3:06PM EST | 25.00 | 6.97 | 6.80 | 7.40 | -0.43 | -5.81% | 11 | 1,385 | 61.72% |
| FITB210219C00026000 | 2021-01-12 3:36PM EST | 26.00 | 5.91 | 5.90 | 6.10 | 0.00 | - | 1 | 506 | 54.00% |
| FITB210219C00027000 | 2021-01-15 12:24PM EST | 27.00 | 4.96 | 4.90 | 5.20 | -0.24 | -4.62% | 16 | 421 | 51.76% |
| FITB210219C00028000 | 2021-01-14 2:47PM EST | 28.00 | 4.90 | 4.00 | 4.30 | 0.00 | - | 7 | 234 | 47.95% |
| FITB210219C00029000 | 2021-01-15 2:21PM EST | 29.00 | 3.44 | 3.30 | 3.50 | -0.76 | -18.10% | 52 | 1,589 | 46.53% |
| FITB210219C00030000 | 2021-01-15 3:23PM EST | 30.00 | 2.80 | 2.30 | 2.70 | -0.50 | -15.15% | 14 | 878 | 43.07% |
| FITB210219C00031000 | 2021-01-15 2:36PM EST | 31.00 | 2.19 | 1.90 | 2.05 | -0.41 | -15.77% | 18 | 338 | 41.94% |
| FITB210219C00032000 | 2021-01-15 11:44AM EST | 32.00 | 1.44 | 1.35 | 1.55 | -0.58 | -28.71% | 28 | 581 | 42.24% |
| FITB210219C00033000 | 2021-01-15 3:31PM EST | 33.00 | 1.10 | 0.95 | 1.10 | -0.33 | -23.08% | 9 | 695 | 41.26% |
| FITB210219C00034000 | 2021-01-15 3:56PM EST | 34.00 | 0.67 | 0.65 | 0.75 | -0.37 | -35.58% | 56 | 32 | 40.43% |
| FITB210219C00035000 | 2021-01-15 3:09PM EST | 35.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 65 | 544 | 38.28% |
| FITB210219C00036000 | 2021-01-14 3:25PM EST | 36.00 | 0.25 | 0.20 | 0.30 | -0.18 | -41.86% | 3 | 0 | 38.77% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB210219P00012000 | 2020-09-28 11:50AM EST | 12.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 175.00% |
| FITB210219P00013000 | 2020-11-02 12:43PM EST | 13.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 148.83% |
| FITB210219P00014000 | 2020-10-19 11:24AM EST | 14.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 163.67% |
| FITB210219P00015000 | 2020-12-08 1:15PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 108.59% |
| FITB210219P00016000 | 2020-12-14 3:50PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,002 | 99.61% |
| FITB210219P00017000 | 2020-11-17 10:11AM EST | 17.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 125.78% |
| FITB210219P00018000 | 2020-11-30 2:13PM EST | 18.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 907 | 116.02% |
| FITB210219P00019000 | 2020-12-04 3:47PM EST | 19.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 1,566 | 95.51% |
| FITB210219P00020000 | 2020-12-30 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 742 | 91.02% |
| FITB210219P00021000 | 2021-01-06 9:53AM EST | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 22 | 733 | 85.94% |
| FITB210219P00022000 | 2021-01-11 1:26PM EST | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 354 | 67.97% |
| FITB210219P00023000 | 2021-01-07 11:28AM EST | 23.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 130 | 60.94% |
| FITB210219P00024000 | 2021-01-08 9:30AM EST | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 54.30% |
| FITB210219P00025000 | 2021-01-15 2:58PM EST | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 334 | 59.28% |
| FITB210219P00026000 | 2021-01-06 3:51PM EST | 26.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 7 | 266 | 51.76% |
| FITB210219P00027000 | 2021-01-15 12:00PM EST | 27.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 41 | 651 | 47.27% |
| FITB210219P00028000 | 2021-01-07 1:10PM EST | 28.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 1 | 220 | 46.48% |
| FITB210219P00029000 | 2021-01-15 2:51PM EST | 29.00 | 0.49 | 0.45 | 0.60 | +0.09 | +22.50% | 8 | 546 | 45.31% |
| FITB210219P00030000 | 2021-01-15 12:20PM EST | 30.00 | 0.85 | 0.70 | 0.85 | +0.25 | +41.67% | 5 | 643 | 43.56% |
| FITB210219P00031000 | 2021-01-15 3:06PM EST | 31.00 | 1.08 | 1.05 | 1.25 | +0.13 | +13.68% | 10 | 0 | 43.70% |
| FITB210219P00032000 | 2021-01-15 2:34PM EST | 32.00 | 1.50 | 1.50 | 1.70 | +0.28 | +22.95% | 33 | 0 | 42.63% |
| FITB210219P00033000 | 2021-01-14 11:19AM EST | 33.00 | 1.90 | 2.10 | 2.25 | 0.00 | - | 8 | 0 | 41.65% |
© 2021 Verizon Media. All rights reserved.
