FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FITB200221C000210002019-12-27 3:09PM EST21.009.957.457.550.00-260062.89%
FITB200221C000230002020-01-23 11:10AM EST23.005.955.455.550.00-1146.68%
FITB200221C000240002020-01-23 10:46AM EST24.004.704.504.600.00-40045.12%
FITB200221C000250002020-01-23 10:37AM EST25.003.903.553.550.00-80631.25%
FITB200221C000260002020-01-14 3:50PM EST26.003.852.712.740.00-1136.91%
FITB200221C000270002020-01-22 1:01PM EST27.001.961.831.860.00-230431.84%
FITB200221C000280002020-01-24 10:13AM EST28.001.491.001.020.00-511,12825.20%
FITB200221C000290002020-01-27 2:26PM EST29.000.520.490.500.00-152,43724.07%
FITB200221C000300002020-01-27 3:38PM EST30.000.190.180.190.00-614,20722.85%
FITB200221C000310002020-01-27 11:39AM EST31.000.060.050.060.00-1151,57022.46%
FITB200221C000320002020-01-27 3:30PM EST32.000.030.020.030.00-1661,77225.00%
FITB200221C000330002020-01-23 1:49PM EST33.000.020.010.020.00-640128.13%
FITB200221C000340002020-01-08 1:54PM EST34.000.040.000.040.00-311136.91%
FITB200221C000350002019-12-24 11:51AM EST35.000.070.000.030.00-312139.84%
FITB200221C000360002020-01-24 10:56AM EST36.000.010.000.030.00-1038344.14%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FITB200221P000160002019-10-01 1:20PM EST16.000.040.000.000.00--10050.00%
FITB200221P000170002020-01-06 9:30AM EST17.000.010.000.040.00-32587.50%
FITB200221P000180002019-10-01 1:20PM EST18.000.100.000.000.00--1150.00%
FITB200221P000200002019-10-22 10:13AM EST20.000.090.000.040.00-253562.50%
FITB200221P000210002019-11-04 9:59AM EST21.000.070.000.060.00-11957.81%
FITB200221P000220002020-01-24 10:56AM EST22.000.010.000.030.00-103150.00%
FITB200221P000230002020-01-27 9:30AM EST23.000.030.000.060.00-2510348.44%
FITB200221P000240002020-01-27 9:30AM EST24.000.050.000.060.00-23840.23%
FITB200221P000250002020-01-17 3:18PM EST25.000.050.060.070.00-28633.59%
FITB200221P000260002020-01-24 2:21PM EST26.000.110.130.140.00-76030.86%
FITB200221P000270002020-01-24 3:55PM EST27.000.200.270.290.00-521528.81%
FITB200221P000280002020-01-27 3:33PM EST28.000.480.520.530.00-1822725.59%
FITB200221P000290002020-01-27 3:05PM EST29.000.890.970.990.00-2075423.73%
FITB200221P000300002020-01-27 3:11PM EST30.001.601.661.680.00-843022.36%
FITB200221P000310002020-01-27 9:45AM EST31.002.442.592.630.00-135327.64%
FITB200221P000320002020-01-23 1:53PM EST32.002.753.503.550.00-22527.54%
FITB200221P000330002020-01-07 1:16PM EST33.003.204.554.600.00-5238.48%
FITB200221P000340002019-12-16 12:07AM EST34.003.404.554.700.00--00.00%
FITB200221P000350002019-10-21 11:54AM EST35.007.255.055.200.00--120.00%
FITB200221P000370002020-01-14 8:10PM EST37.007.208.508.600.00--052.73%