STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI190920C000550002019-08-28 3:33PM EDT55.005.6812.2015.550.00-100374.41%
STI190920C000575002019-08-29 9:41AM EDT57.504.0810.0012.150.00-1012276.17%
STI190920C000600002019-09-19 10:25AM EDT60.008.547.609.650.00-3109230.86%
STI190920C000625002019-09-20 11:00AM EDT62.506.144.907.60+0.40+6.97%25,064191.02%
STI190920C000650002019-09-19 3:09PM EDT65.003.421.604.250.00-13365175.88%
STI190920C000675002019-09-20 9:41AM EDT67.501.000.751.44-0.10-9.09%14234656.64%
STI190920C000700002019-09-18 2:01PM EDT70.000.150.000.050.00-1313038.67%
STI190920C000725002019-09-16 12:05AM EDT72.500.05-0.000.00--2525.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STI190920P000475002019-08-05 9:46AM EDT47.500.050.000.150.00--26335.94%
STI190920P000500002019-08-16 9:34AM EDT50.000.160.000.040.00-252243.75%
STI190920P000525002019-08-27 2:00PM EDT52.500.210.000.750.00--11347.27%
STI190920P000550002019-09-05 10:16AM EDT55.000.050.000.000.00-319950.00%
STI190920P000575002019-09-10 3:06PM EDT57.500.040.000.040.00-3610143.75%
STI190920P000600002019-09-10 1:25PM EDT60.000.050.000.000.00-29850.00%
STI190920P000625002019-09-17 11:49AM EDT62.500.030.000.000.00-24350.00%
STI190920P000650002019-09-17 10:57AM EDT65.000.110.000.000.00-23625.00%
STI190920P000675002019-09-18 3:15PM EDT67.500.200.001.110.00-1955.96%