Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

BB&T Corporation (BBT)

-NYSE
36.70 Down 0.32(0.86%) Aug 1, 4:01PM EDT
|After Hours : 36.70 0.00 (0.00%) Aug 1, 4:52PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00BBT150117C0002000019.88 0.0016.4017.351012
23.00BBT150117C0002300014.91 0.0012.3015.65105
25.00BBT150117C0002500012.20 0.0010.3513.601067
27.00BBT150117C000270008.07 0.009.5010.3007
28.00BBT150117C000280009.70 0.008.509.301515
30.00BBT150117C000300006.81Down 3.086.607.0513398
32.00BBT150117C000320005.95 0.004.705.402986
33.00BBT150117C000330005.05 0.003.904.4523
34.00BBT150117C000340003.95 0.003.103.708432
35.00BBT150117C000350002.65Down 0.652.462.7331,510
36.00BBT150117C000360002.02Down 0.351.982.021642
37.00BBT150117C000370001.50Down 0.191.441.50373,903
38.00BBT150117C000380001.30 0.001.011.1052,759
39.00BBT150117C000390000.72Down 0.180.690.826259
40.00BBT150117C000400000.48Down 0.080.460.53114,293
41.00BBT150117C000410000.33 0.000.300.447589
42.00BBT150117C000420000.22Down 0.080.200.251,0771,470
43.00BBT150117C000430000.18 0.000.070.21176178
44.00BBT150117C000440000.08 0.000.020.1334
45.00BBT150117C000450000.13Up 0.050.060.1333,657
46.00BBT150117C000460000.05 0.00N/A0.0933
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
15.00BBT150117P000150000.05 0.00N/A0.0641,493
18.00BBT150117P000180000.06 0.000.010.0924,036
19.00BBT150117P000190000.07 0.00N/A0.081026
20.00BBT150117P000200000.13 0.000.030.120960
23.00BBT150117P000230000.16 0.000.070.185531
25.00BBT150117P000250000.16 0.000.070.22101,071
27.00BBT150117P000270000.25 0.000.110.232726
29.00BBT150117P000290000.23 0.000.180.311446
30.00BBT150117P000300000.29 0.000.250.3952,476
31.00BBT150117P000310000.27 0.000.320.48433
32.00BBT150117P000320000.60Up 0.070.490.62425,585
33.00BBT150117P000330000.63 0.000.640.7820157
34.00BBT150117P000340000.83 0.000.901.0339147
35.00BBT150117P000350001.36Up 0.261.261.3341,674
36.00BBT150117P000360001.55Up 0.261.671.739767
37.00BBT150117P000370002.14Up 0.512.152.22573,335
38.00BBT150117P000380002.05 0.002.562.83732,885
39.00BBT150117P000390003.05 0.003.003.6510161
40.00BBT150117P000400003.55 0.003.804.455622
41.00BBT150117P000410002.92 0.004.555.301125
42.00BBT150117P000420004.00 0.005.406.252020
43.00BBT150117P000430005.00 0.006.357.1054
44.00BBT150117P000440006.15 0.007.258.05210
45.00BBT150117P000450007.00 0.008.259.051100
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.