STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI180720C000450002018-06-06 9:54AM EDT45.0024.7525.1027.200.00-9385446.00%
STI180720C000500002018-04-23 2:33PM EDT50.0017.6016.9517.550.00-31060.00%
STI180720C000550002018-05-29 2:43PM EDT55.0010.9012.9014.350.00-101346173.05%
STI180720C000600002018-07-06 12:53PM EDT60.006.557.407.50-0.90-12.08%27830.00%
STI180720C000625002018-07-13 2:44PM EDT62.505.355.205.30-1.61-23.13%202750.39%
STI180720C000650002018-07-13 3:28PM EDT65.002.942.862.89-1.24-29.67%1222,95835.55%
STI180720C000675002018-07-13 3:43PM EDT67.501.101.031.06-0.95-46.34%1421,11531.35%
STI180720C000700002018-07-13 3:59PM EDT70.000.190.180.20-0.36-65.45%3807,04029.49%
STI180720C000725002018-07-13 11:39AM EDT72.500.050.030.04-0.04-44.44%571,57633.20%
STI180720C000750002018-07-13 3:06PM EDT75.000.030.010.03-0.01-25.00%374,03443.75%
STI180720C000800002018-07-12 10:21AM EDT80.000.010.000.020.00-121,30057.81%
STI180720C000850002018-05-31 11:11AM EDT85.000.010.000.090.00-125390.63%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI180720P000300002018-06-11 10:07AM EDT30.000.020.010.110.00-375383303.13%
STI180720P000350002018-06-13 7:12PM EDT35.000.020.000.110.00-1,2751,275246.88%
STI180720P000400002018-06-11 10:38AM EDT40.000.020.000.110.00-975985201.56%
STI180720P000450002018-06-22 10:10AM EDT45.000.020.000.080.00-75225153.91%
STI180720P000500002018-06-06 2:15PM EDT50.000.050.000.090.00-3129119.53%
STI180720P000550002018-07-13 3:28PM EDT55.000.020.000.05-0.01-33.33%7717278.91%
STI180720P000575002018-07-13 12:51PM EDT57.500.020.000.07-0.03-60.00%45967.19%
STI180720P000600002018-07-13 3:54PM EDT60.000.030.000.05-0.02-40.00%164755.08%
STI180720P000625002018-07-13 9:46AM EDT62.500.050.040.060.00-111,02140.23%
STI180720P000650002018-07-13 10:09AM EDT65.000.250.180.20+0.06+31.58%1,5616,03032.91%
STI180720P000675002018-07-13 3:59PM EDT67.500.860.820.86+0.29+50.88%3,2754,06429.40%
STI180720P000700002018-07-13 2:15PM EDT70.002.332.482.57+0.65+38.69%801,78329.98%
STI180720P000725002018-06-22 9:54AM EDT72.504.105.105.25-0.05-1.20%119254.59%
STI180720P000750002018-05-22 12:15PM EDT75.005.706.056.850.00-10970.00%
STI180720P000800002018-02-27 1:25PM EDT80.009.4512.3015.600.00-779168.55%