STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI190719C000450002019-06-10 12:00AM EDT45.008.6017.9018.950.00-100.00%
STI190719C000475002019-06-10 12:00AM EDT47.506.6615.4516.600.00-00139.06%
STI190719C000500002019-06-10 12:00AM EDT50.0016.3512.8014.100.00-325118.36%
STI190719C000525002019-06-10 12:00AM EDT52.5011.5810.4512.100.00-1210160.16%
STI190719C000550002019-07-15 10:53AM EDT55.009.488.909.600.00-5124100.98%
STI190719C000575002019-06-28 9:47AM EDT57.505.256.456.750.00-385158.59%
STI190719C000600002019-07-15 2:08PM EDT60.004.253.854.300.00-213257.13%
STI190719C000625002019-07-15 3:39PM EDT62.501.871.712.280.00-71,33952.05%
STI190719C000650002019-07-16 9:39AM EDT65.000.350.320.44-0.15-30.00%25,00430.96%
STI190719C000675002019-07-15 11:35AM EDT67.500.060.000.040.00-61,71230.08%
STI190719C000700002019-07-15 2:10PM EDT70.000.030.000.040.00-71,07645.70%
STI190719C000725002019-06-27 12:10PM EDT72.500.010.000.040.00-429654.69%
STI190719C000750002019-07-15 1:09PM EDT75.000.010.000.030.00-117064.06%
STI190719C000800002019-06-07 10:57AM EDT80.000.030.000.210.00-112114.45%
STI190719C000850002019-06-10 12:01AM EDT85.000.010.000.430.00-500157.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI190719P000400002019-05-23 9:44AM EDT40.000.030.020.070.00-10256200.00%
STI190719P000425002019-06-10 12:01AM EDT42.500.200.030.430.00-1534230.47%
STI190719P000450002019-06-07 10:57AM EDT45.000.050.060.210.00-432183.59%
STI190719P000475002019-05-24 1:08PM EDT47.500.070.000.260.00-1084158.59%
STI190719P000500002019-07-03 11:23AM EDT50.000.020.000.030.00-57298.44%
STI190719P000525002019-06-19 10:27AM EDT52.500.050.000.200.00-854107.03%
STI190719P000550002019-06-24 10:03AM EDT55.000.100.000.040.00-2021265.63%
STI190719P000575002019-07-01 3:01PM EDT57.500.130.020.050.00-447053.52%
STI190719P000600002019-07-15 11:43AM EDT60.000.040.020.090.00-2324342.77%
STI190719P000625002019-07-15 3:39PM EDT62.500.310.160.310.00-1222833.01%
STI190719P000650002019-07-12 10:14AM EDT65.000.941.151.400.00-147730.96%
STI190719P000675002019-07-09 11:00AM EDT67.503.203.253.850.00-10556.06%
STI190719P000700002019-06-28 9:32AM EDT70.007.655.606.400.00-1181.64%
STI190719P000725002019-06-07 10:57AM EDT72.509.956.3011.000.00-1081.64%