STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STI190920C00057500 2019-08-12 9:38AM EDT 57.50 3.60 3.15 4.55 0.00 - 5 10 37.04%
STI190920C00060000 2019-08-14 10:52AM EDT 60.00 1.54 1.23 2.81 0.00 - 52 65 33.42%
STI190920C00062500 2019-08-16 2:56PM EDT 62.50 0.80 0.46 0.90 +0.24 +42.86% 12 3,155 22.05%
STI190920C00065000 2019-08-16 3:21PM EDT 65.00 0.31 0.20 0.46 +0.18 +138.46% 60 569 24.61%
STI190920C00067500 2019-08-05 3:23PM EDT 67.50 0.06 0.00 0.33 0.00 - 1 278 29.40%
STI190920C00070000 2019-08-05 9:33AM EDT 70.00 0.01 0.00 0.20 0.00 - 10 119 31.93%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STI190920P00047500 2019-08-05 9:46AM EDT 47.50 0.05 0.00 0.55 0.00 - - 26 54.39%
STI190920P00050000 2019-08-16 9:34AM EDT 50.00 0.16 0.00 0.69 -0.04 -20.00% 2 50 58.40%
STI190920P00055000 2019-08-16 2:10PM EDT 55.00 0.51 0.02 1.19 +0.04 +8.51% 26 164 46.58%
STI190920P00057500 2019-08-15 3:48PM EDT 57.50 1.35 0.68 1.20 0.00 - 44 126 34.38%
STI190920P00060000 2019-08-12 10:11AM EDT 60.00 2.50 0.87 2.15 0.00 - 3 103 33.72%
STI190920P00062500 2019-08-13 12:22PM EDT 62.50 2.60 2.10 3.95 0.00 - 25 47 39.38%
STI190920P00065000 2019-08-12 11:21AM EDT 65.00 5.42 4.30 5.55 0.00 - 3 31 37.84%
STI190920P00067500 2019-08-05 1:22PM EDT 67.50 7.09 7.00 7.55 0.00 - 3 0 38.21%