FITB - Fifth Third Bancorp
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB200619C00005000 | 2020-05-22 2:43PM EDT | 5.00 | 12.60 | 18.30 | 18.45 | 0.00 | - | 12 | 22 | 0.00% |
| FITB200619C00007000 | 2020-05-13 6:58PM EDT | 7.00 | 10.35 | 16.35 | 16.45 | 0.00 | - | - | 0 | 0.00% |
| FITB200619C00008000 | 2020-05-13 6:58PM EDT | 8.00 | 9.35 | 15.30 | 15.45 | 0.00 | - | - | 0 | 0.00% |
| FITB200619C00010000 | 2020-05-28 11:44AM EDT | 10.00 | 10.30 | 13.20 | 13.55 | 0.00 | - | - | 1 | 228.91% |
| FITB200619C00011000 | 2020-05-18 12:01AM EDT | 11.00 | 5.15 | 12.25 | 12.50 | 0.00 | - | - | 4 | 179.69% |
| FITB200619C00012000 | 2020-05-18 12:01AM EDT | 12.00 | 4.45 | 11.30 | 11.55 | 0.00 | - | - | 4 | 184.38% |
| FITB200619C00013000 | 2020-05-27 12:02PM EDT | 13.00 | 7.35 | 10.35 | 10.50 | 0.00 | - | 2 | 3 | 143.75% |
| FITB200619C00014000 | 2020-06-04 12:24PM EDT | 14.00 | 8.00 | 9.35 | 9.45 | 0.00 | - | 4 | 6 | 0.00% |
| FITB200619C00015000 | 2020-06-05 3:28PM EDT | 15.00 | 8.40 | 8.40 | 8.45 | +0.70 | +9.09% | 77 | 1,123 | 0.00% |
| FITB200619C00016000 | 2020-06-04 11:45AM EDT | 16.00 | 6.05 | 7.35 | 7.50 | 0.00 | - | 7 | 426 | 98.44% |
| FITB200619C00017000 | 2020-06-05 10:17AM EDT | 17.00 | 6.95 | 6.35 | 6.45 | +1.60 | +29.91% | 1 | 401 | 0.00% |
| FITB200619C00018000 | 2020-06-05 1:42PM EDT | 18.00 | 5.72 | 5.40 | 5.45 | +1.12 | +24.35% | 13 | 2,401 | 0.00% |
| FITB200619C00019000 | 2020-06-05 2:20PM EDT | 19.00 | 4.66 | 4.45 | 4.55 | +0.92 | +24.60% | 7 | 2,420 | 59.38% |
| FITB200619C00020000 | 2020-06-05 2:27PM EDT | 20.00 | 3.69 | 3.50 | 3.60 | +1.08 | +41.38% | 82 | 758 | 56.25% |
| FITB200619C00021000 | 2020-06-05 3:07PM EDT | 21.00 | 2.65 | 2.65 | 2.72 | +0.56 | +26.79% | 28 | 1,500 | 56.45% |
| FITB200619C00022000 | 2020-06-05 3:20PM EDT | 22.00 | 1.85 | 1.84 | 1.94 | +0.65 | +54.17% | 38 | 694 | 54.10% |
| FITB200619C00023000 | 2020-06-05 10:54AM EDT | 23.00 | 1.75 | 1.23 | 1.30 | +0.96 | +121.52% | 119 | 357 | 54.20% |
| FITB200619C00024000 | 2020-06-05 12:17PM EDT | 24.00 | 0.89 | 0.75 | 0.83 | +0.51 | +134.21% | 76 | 87 | 54.10% |
| FITB200619C00025000 | 2020-06-05 1:26PM EDT | 25.00 | 0.55 | 0.43 | 0.45 | +0.35 | +175.00% | 158 | 895 | 52.73% |
Putsfor19 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FITB200619P00007000 | 2020-05-14 10:14AM EDT | 7.00 | 0.07 | - | 0.07 | 0.00 | - | - | 22 | 303.13% |
| FITB200619P00008000 | 2020-05-18 10:03AM EDT | 8.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 14 | 243.75% |
| FITB200619P00009000 | 2020-05-13 6:58PM EDT | 9.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | - | 0 | 214.06% |
| FITB200619P00010000 | 2020-05-27 10:51AM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 196.88% |
| FITB200619P00011000 | 2020-06-04 10:10AM EDT | 11.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 28 | 171.88% |
| FITB200619P00012000 | 2020-05-28 9:46AM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 52 | 91 | 150.00% |
| FITB200619P00013000 | 2020-06-03 3:50PM EDT | 13.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 119 | 161.72% |
| FITB200619P00014000 | 2020-06-03 10:32AM EDT | 14.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 738 | 129.69% |
| FITB200619P00015000 | 2020-06-05 11:25AM EDT | 15.00 | 0.04 | 0.04 | 0.21 | 0.00 | - | 10 | 1,595 | 139.06% |
| FITB200619P00016000 | 2020-06-05 11:46AM EDT | 16.00 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 165 | 1,344 | 100.00% |
| FITB200619P00017000 | 2020-06-04 3:00PM EDT | 17.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 11 | 1,154 | 89.45% |
| FITB200619P00018000 | 2020-06-05 12:21PM EDT | 18.00 | 0.06 | 0.01 | 0.14 | -0.05 | -45.45% | 2 | 559 | 80.86% |
| FITB200619P00019000 | 2020-06-05 11:43AM EDT | 19.00 | 0.11 | 0.08 | 0.11 | -0.15 | -57.69% | 2 | 493 | 70.70% |
| FITB200619P00020000 | 2020-06-05 12:22PM EDT | 20.00 | 0.18 | 0.14 | 0.18 | -0.16 | -47.06% | 6 | 149 | 65.43% |
| FITB200619P00021000 | 2020-06-05 2:58PM EDT | 21.00 | 0.28 | 0.26 | 0.32 | -0.16 | -36.36% | 32 | 120 | 62.11% |
| FITB200619P00022000 | 2020-06-05 10:05AM EDT | 22.00 | 0.41 | 0.47 | 0.54 | -0.60 | -59.41% | 1 | 14 | 58.89% |
| FITB200619P00023000 | 2020-06-05 3:33PM EDT | 23.00 | 0.91 | 0.83 | 0.88 | -4.29 | -82.50% | 52 | 8 | 56.93% |
| FITB200619P00024000 | 2020-06-05 11:43AM EDT | 24.00 | 1.13 | 1.35 | 1.43 | -2.67 | -70.26% | 24 | 19 | 57.32% |
| FITB200619P00025000 | 2020-06-05 2:11PM EDT | 25.00 | 1.80 | 2.03 | 2.13 | -7.00 | -79.55% | 73 | 0 | 58.69% |
© 2020 Verizon Media. All rights reserved.