U.S. Markets closed

SunTrust Banks, Inc. (STI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.13+0.87 (+1.26%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI210115C000425002019-11-06 2:59PM EST42.5028.7926.2030.500.00-36098.05%
STI210115C000450002019-06-07 10:12AM EST45.0018.0017.7021.000.00-6330.00%
STI210115C000475002019-06-07 10:12AM EST47.5016.9516.7517.900.00-10230.00%
STI210115C000500002019-08-16 11:30AM EST50.0012.0016.3019.900.00-1300.00%
STI210115C000525002019-06-09 11:01PM EST52.5010.500.000.000.00-000.00%
STI210115C000550002019-07-24 2:59PM EST55.0013.316.0010.150.00-5270.00%
STI210115C000575002019-11-18 1:15PM EST57.5016.6013.1515.950.00-3068.24%
STI210115C000600002019-12-05 10:05AM EST60.0012.0011.1515.50+0.98+8.89%15075.54%
STI210115C000625002019-12-06 2:43PM EST62.5010.938.5012.25-1.25-10.26%310659.77%
STI210115C000650002019-11-05 3:17PM EST65.0010.006.7511.450.00-205062.94%
STI210115C000675002019-11-18 1:15PM EST67.509.106.659.100.00-2064.53%
STI210115C000700002019-12-03 2:00PM EST70.005.805.307.800.00-540263.45%
STI210115C000725002019-11-27 2:28PM EST72.505.604.256.100.00-20060.45%
STI210115C000750002019-11-22 3:42PM EST75.004.602.234.950.00-40053.81%
STI210115C000775002019-10-21 9:36AM EST77.502.822.865.850.00-104669.46%
STI210115C000800002019-11-22 1:27PM EST80.003.051.803.400.00-3611958.08%
STI210115C000850002019-11-25 2:42PM EST85.001.770.552.560.00-2057.03%
STI210115C000900002019-06-07 10:12AM EST90.000.680.240.840.00-025655.23%
STI210115C000950002019-06-20 8:30AM EST95.000.450.001.360.00-15359.91%
STI210115C001000002019-09-19 12:40PM EST100.000.290.151.400.00-102069.19%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI210115P000275002019-11-19 11:20AM EST27.500.210.001.500.00-20169.04%
STI210115P000300002019-06-28 8:31AM EST30.000.740.050.780.00-200136.72%
STI210115P000325002019-11-15 12:21PM EST32.500.430.001.500.00-40142.19%
STI210115P000350002019-10-03 11:22AM EST35.000.790.001.020.00-128119.53%
STI210115P000375002019-07-10 10:57AM EST37.500.860.281.310.00-10120.90%
STI210115P000400002019-11-25 10:41AM EST40.000.570.261.150.00-70107.23%
STI210115P000425002019-06-07 10:12AM EST42.501.240.492.600.00-0271121.09%
STI210115P000450002019-11-15 11:47AM EST45.000.900.541.440.00-2096.68%
STI210115P000475002019-06-25 1:49PM EST47.502.620.303.700.00-448109.28%
STI210115P000500002019-11-18 11:28AM EST50.001.610.981.870.00-12087.79%
STI210115P000525002019-12-03 2:30PM EST52.502.351.242.400.00-5085.64%
STI210115P000550002019-12-03 1:57PM EST55.002.851.632.760.00-8082.03%
STI210115P000575002019-11-21 1:57PM EST57.503.352.054.800.00-13089.11%
STI210115P000600002019-12-03 1:53PM EST60.004.152.684.100.00-20077.95%
STI210115P000625002019-12-02 11:41AM EST62.504.303.354.450.00-26073.24%
STI210115P000650002019-12-02 12:56PM EST65.005.204.106.050.00-6623374.77%
STI210115P000675002019-12-02 11:33AM EST67.506.304.956.450.00-31069.14%
STI210115P000700002019-11-25 12:51PM EST70.007.104.558.750.00-1065.72%
STI210115P000725002019-06-07 10:12AM EST72.5014.2012.2514.350.00-115116.77%
STI210115P000750002019-09-16 11:33AM EST75.0012.0311.0513.600.00-3091.88%
STI210115P000775002019-06-07 10:12AM EST77.5017.8515.2517.600.00--11115.82%
STI210115P000800002019-06-07 10:12AM EST80.0019.8017.1520.200.00-2730121.06%
STI210115P000850002019-06-07 10:12AM EST85.0024.0521.2523.900.00-7079123.97%
STI210115P000900002019-06-07 10:12AM EST90.0028.4525.0030.000.00-172175135.30%