FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FITB190517C000190002019-02-13 1:20PM EDT19.007.507.908.000.00-400.00%
FITB190517C000200002019-03-26 1:35PM EDT20.004.557.257.750.00-1085.94%
FITB190517C000210002019-04-18 2:01PM EDT21.006.656.456.95-0.15-2.21%2071.29%
FITB190517C000220002019-02-13 1:20PM EDT22.004.354.955.050.00-10100.00%
FITB190517C000230002019-04-18 2:58PM EDT23.004.804.554.70+0.70+17.07%426752.15%
FITB190517C000240002019-04-18 11:30AM EDT24.003.753.603.80+0.10+2.74%183048.83%
FITB190517C000250002019-04-18 2:58PM EDT25.002.882.712.82-0.07-2.37%161,09239.65%
FITB190517C000260002019-04-18 3:25PM EDT26.001.951.861.90-0.18-8.45%71,56032.32%
FITB190517C000270002019-04-18 3:29PM EDT27.001.171.121.15-0.14-10.69%9931,33628.61%
FITB190517C000280002019-04-18 3:35PM EDT28.000.590.570.60-0.13-18.06%1071,58726.47%
FITB190517C000290002019-04-18 3:55PM EDT29.000.250.230.26-0.07-21.87%5011,27425.00%
FITB190517C000300002019-04-18 3:50PM EDT30.000.100.090.12-0.03-23.08%821,30625.98%
FITB190517C000310002019-04-17 1:19PM EDT31.000.040.040.050.00-21,55526.56%
FITB190517C000320002019-04-17 3:53PM EDT32.000.040.010.040.00-7849530.47%
FITB190517C000330002019-03-12 3:07PM EDT33.000.010.000.030.00-32733.59%
FITB190517C000340002019-04-15 10:45AM EDT34.000.010.000.030.00-13438.28%
FITB190517C000350002019-02-13 1:20PM EDT35.000.050.000.040.00-0744.53%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FITB190517P000180002019-02-13 1:20PM EDT18.000.190.000.030.00-2265.63%
FITB190517P000190002019-02-13 1:20PM EDT19.000.560.000.030.00-010957.81%
FITB190517P000200002019-04-10 12:02PM EDT20.000.050.000.750.00-65496.29%
FITB190517P000210002019-03-25 12:40PM EDT21.000.190.000.100.00-68252.73%
FITB190517P000220002019-04-18 3:53PM EDT22.000.100.000.12+0.03+42.86%1,8702,50454.10%
FITB190517P000230002019-04-17 3:57PM EDT23.000.110.050.130.00-1,0056,14646.48%
FITB190517P000240002019-04-18 2:59PM EDT24.000.140.100.17+0.01+7.69%1,7421,33740.72%
FITB190517P000250002019-04-18 3:43PM EDT25.000.200.180.20-0.04-16.67%861,80233.40%
FITB190517P000260002019-04-18 2:15PM EDT26.000.320.310.34+0.05+18.52%151,57529.88%
FITB190517P000270002019-04-18 12:53PM EDT27.000.500.560.58+0.01+2.04%1353,94226.27%
FITB190517P000280002019-04-18 3:35PM EDT28.001.011.001.03+0.15+17.44%3517324.17%
FITB190517P000290002019-04-11 11:30AM EDT29.002.321.671.710.00-46522.85%
FITB190517P000300002019-04-16 11:01AM EDT30.002.952.512.690.00-2829.98%
FITB190517P000310002019-03-20 11:33AM EDT31.004.082.404.750.00-40080.52%
FITB190517P000320002019-03-18 10:57AM EDT32.003.532.705.800.00-1191.11%
FITB190517P000330002019-01-31 1:43PM EDT33.006.506.106.300.00-11075.78%
FITB190517P000340002019-03-25 12:28PM EDT34.009.786.207.500.00-1065.53%
FITB190517P000350002019-03-29 11:36AM EDT35.009.617.457.700.00-303261.52%
FITB190517P000360002019-03-29 11:36AM EDT36.0010.636.3510.700.00-300154.00%
FITB190517P000370002019-02-13 1:20PM EDT37.0010.259.9010.250.00-0095.12%
FITB190517P000380002019-02-13 1:20PM EDT38.0013.1511.0011.200.00-00101.86%