STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI200417C000600002019-12-04 11:42AM EST60.0010.299.7512.550.00-1151.37%
STI200417C000625002019-11-18 11:10AM EST62.509.707.3010.500.00-3647.94%
STI200417C000650002019-11-26 10:30AM EST65.007.485.108.500.00-310144.17%
STI200417C000675002019-11-06 1:30PM EST67.505.803.456.700.00-116141.15%
STI200417C000700002019-12-05 11:50AM EST70.002.792.414.650.00-1423335.07%
STI200417C000725002019-12-06 1:37PM EST72.502.400.102.65+0.40+20.00%131227.91%
STI200417C000750002019-12-06 12:57PM EST75.001.350.772.38+0.12+9.76%26140232.45%
STI200417C000775002019-11-27 3:40PM EST77.500.710.211.610.00-1230031.49%
STI200417C000800002019-12-02 11:13AM EST80.000.100.050.880.00-21128.81%
STI200417C000850002019-11-05 3:20PM EST85.000.210.000.690.00--4134.18%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI200417P000525002019-11-05 9:43AM EST52.500.490.001.430.00-1361.50%
STI200417P000550002019-09-15 11:05PM EST55.001.380.931.290.00--1052.47%
STI200417P000575002019-10-23 12:43PM EST57.501.050.471.220.00-13144.78%
STI200417P000600002019-11-25 12:03PM EST60.000.770.472.190.00-32449.00%
STI200417P000625002019-11-01 11:59AM EST62.501.850.182.640.00-1545.80%
STI200417P000650002019-12-04 10:28AM EST65.002.040.963.200.00-115042.73%
STI200417P000675002019-12-04 10:11AM EST67.502.931.913.100.00-51033.40%
STI200417P000700002019-10-30 12:21PM EST70.004.632.484.250.00-121533.01%
STI200417P000775002019-09-25 9:43AM EST77.5012.708.5010.800.00-3346.97%