STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STI190719C00045000 2019-02-13 1:17PM EDT 45.00 8.60 16.55 17.75 0.00 - 1 0 0.00%
STI190719C00047500 2019-02-13 1:17PM EDT 47.50 6.66 14.05 15.45 0.00 - 0 0 0.00%
STI190719C00050000 2019-02-25 1:52PM EDT 50.00 16.35 11.55 12.90 0.00 - 3 25 0.00%
STI190719C00052500 2019-02-07 1:23PM EDT 52.50 11.58 9.10 10.90 0.00 - 12 42 33.06%
STI190719C00055000 2019-05-16 3:39PM EDT 55.00 7.52 7.70 8.95 0.00 - 4 1,064 37.16%
STI190719C00057500 2019-04-17 9:57AM EDT 57.50 6.65 4.90 5.55 0.00 - 1 850 0.00%
STI190719C00060000 2019-05-21 10:26AM EDT 60.00 3.78 3.75 4.35 0.00 - 12 113 25.39%
STI190719C00062500 2019-05-22 3:40PM EDT 62.50 2.44 2.02 2.63 +0.34 +16.19% 1 1,072 23.10%
STI190719C00065000 2019-05-22 3:40PM EDT 65.00 1.20 0.85 1.29 +0.14 +13.21% 35 1,306 20.58%
STI190719C00067500 2019-05-22 9:33AM EDT 67.50 0.44 0.23 0.64 +0.03 +7.32% 1 1,503 20.80%
STI190719C00070000 2019-05-22 3:09PM EDT 70.00 0.16 0.07 0.27 +0.01 +6.67% 1 1,347 20.61%
STI190719C00072500 2019-05-16 12:55PM EDT 72.50 0.06 0.02 0.11 0.00 - 11 326 20.80%
STI190719C00075000 2019-05-13 1:41PM EDT 75.00 0.06 0.00 0.14 0.00 - 5 170 25.93%
STI190719C00080000 2019-05-01 9:31AM EDT 80.00 0.03 0.00 0.06 0.00 - 1 12 28.91%
STI190719C00085000 2019-03-01 1:14PM EDT 85.00 0.01 0.00 0.11 0.00 - 50 0 38.38%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STI190719P00040000 2019-03-22 11:45AM EDT 40.00 0.11 0.00 0.12 0.00 - 31 256 53.32%
STI190719P00042500 2019-02-07 10:30AM EDT 42.50 0.20 0.03 0.15 0.00 - 15 34 50.00%
STI190719P00045000 2019-03-15 9:43AM EDT 45.00 0.05 0.06 0.21 0.00 - 4 32 50.78%
STI190719P00047500 2019-05-17 3:59PM EDT 47.50 0.10 0.00 0.45 0.00 - 14 94 52.25%
STI190719P00050000 2019-04-23 1:09PM EDT 50.00 0.20 0.02 0.56 0.00 - 10 68 47.56%
STI190719P00052500 2019-05-15 10:05AM EDT 52.50 0.44 0.08 0.35 0.00 - 2 61 35.01%
STI190719P00055000 2019-05-21 12:57PM EDT 55.00 0.46 0.17 0.53 0.00 - 10 201 31.89%
STI190719P00057500 2019-05-20 1:43PM EDT 57.50 0.80 0.44 0.91 0.00 - 8 444 30.20%
STI190719P00060000 2019-05-20 2:33PM EDT 60.00 1.45 0.87 1.43 0.00 - 8 212 27.69%
STI190719P00062500 2019-05-20 12:38PM EDT 62.50 2.48 1.66 2.54 0.00 - 10 194 28.44%
STI190719P00065000 2019-05-20 2:22PM EDT 65.00 3.80 2.96 3.85 0.00 - 11 468 27.61%
STI190719P00067500 2019-05-13 1:02PM EDT 67.50 6.36 4.85 5.30 0.00 - 7 20 24.39%
STI190719P00070000 2019-03-08 10:31AM EDT 70.00 8.13 8.50 8.90 0.00 - 3 2 44.29%
STI190719P00072500 2019-03-20 9:57AM EDT 72.50 9.95 8.70 9.90 0.00 - 1 0 30.52%