STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI191018C000500002019-10-01 10:42AM EDT50.0018.3017.9518.350.00-2-183.20%
STI191018C000550002019-08-19 12:08AM EDT55.006.2012.0513.500.00--2182.03%
STI191018C000575002019-08-26 3:59PM EDT57.503.4311.1010.900.00-58152.73%
STI191018C000600002019-10-02 11:28AM EDT60.007.637.658.600.00-5083.20%
STI191018C000625002019-10-15 2:58PM EDT62.505.705.055.95+0.52+10.04%5090.63%
STI191018C000650002019-10-15 3:59PM EDT65.003.302.683.850.00-11082.23%
STI191018C000675002019-10-14 12:43PM EDT67.500.790.731.590.00-1053.37%
STI191018C000700002019-10-15 2:33PM EDT70.000.230.200.57+0.04+21.05%4053.22%
STI191018C000725002019-10-07 2:40PM EDT72.500.050.000.300.00-1053.32%
STI191018C000750002019-10-02 11:40AM EDT75.000.080.000.200.00-3067.19%
STI191018C000800002019-07-24 3:50PM EDT80.000.060.000.060.00-11282.81%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI191018P000400002019-08-14 1:25PM EDT40.000.200.000.040.00-250231.25%
STI191018P000425002019-06-07 10:57AM EDT42.500.260.000.410.00--47289.84%
STI191018P000450002019-06-25 2:20PM EDT45.000.250.000.300.00-626245.31%
STI191018P000475002019-09-12 9:52AM EDT47.500.060.000.160.00-10196.09%
STI191018P000500002019-08-14 2:01PM EDT50.000.560.000.110.00-660161.72%
STI191018P000525002019-09-03 9:51AM EDT52.500.360.000.460.00-1021179.69%
STI191018P000550002019-10-14 3:56PM EDT55.000.010.000.010.00-75087.50%
STI191018P000575002019-10-14 1:45PM EDT57.500.100.000.010.00-10068.75%
STI191018P000600002019-10-15 9:51AM EDT60.000.150.010.46-0.17-53.12%50101.76%
STI191018P000625002019-10-15 2:55PM EDT62.500.040.000.370.00-9071.09%
STI191018P000650002019-10-07 10:15AM EDT65.000.650.090.720.00-4059.96%
STI191018P000675002019-10-02 2:25PM EDT67.502.630.220.960.00-3049.22%
STI191018P000700002019-10-09 11:29AM EDT70.004.471.662.580.00-2055.18%
STI191018P000725002019-09-16 12:05AM EDT72.506.964.204.550.00--045.90%
STI191018P000850002019-08-26 12:14AM EDT85.0024.7515.9016.150.00--00.00%
STI191018P000900002019-08-01 3:09PM EDT90.0026.2528.4028.600.00--0534.47%