U.S. Markets close in 4 mins.

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.685+0.14 (+0.32%)
As of 3:56PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00BBT170616C0003400013.2512.9513.455.1563.58%77215.23%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.856.150.000.00%2056.64%
38.00BBT170616C000380005.594.855.200.000.00%16251.17%
39.00BBT170616C000390007.807.758.550.000.00%11150.93%
40.00BBT170616C000400002.632.702.800.000.00%21421.00%
41.00BBT170616C000410002.311.801.920.000.00%78719.43%
43.00BBT170616C000430000.550.560.60-0.02-3.51%463,59417.41%
44.00BBT170616C000440000.320.210.270.000.00%51,65817.29%
45.00BBT170616C000450000.100.060.110.000.00%23,05217.58%
46.00BBT170616C000460000.030.010.050.000.00%21,51318.75%
47.00BBT170616C000470000.020.000.04-0.01-33.33%34,05121.88%
48.00BBT170616C000480000.010.000.030.000.00%697324.61%
49.00BBT170616C000490000.020.000.020.000.00%21,08426.17%
50.00BBT170616C000500000.010.000.020.000.00%701,92929.69%
52.50BBT170616C000525000.010.000.040.000.00%487341.02%
55.00BBT170616C000550000.010.000.020.000.00%2513143.75%
57.50BBT170616C000575000.090.060.120.000.00%22062.89%
60.00BBT170616C000600000.070.000.130.000.00%111166.60%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.100.000.00%752,900137.50%
21.00BBT170616P000210000.040.010.03-0.01-20.00%41,000115.63%
22.00BBT170616P000220000.200.110.500.000.00%3535166.80%
23.00BBT170616P000230000.020.000.130.000.00%7575118.75%
25.00BBT170616P000250000.020.000.100.000.00%11100.39%
26.00BBT170616P000260000.050.000.330.000.00%1515114.65%
30.00BBT170616P000300000.070.050.150.000.00%3078.13%
31.00BBT170616P000310000.030.220.030.000.00%82175.00%
32.00BBT170616P000320000.160.100.23-0.50-75.76%5772.85%
34.00BBT170616P000340000.020.010.04-0.03-60.00%34046.09%
35.00BBT170616P000350000.030.000.030.000.00%257639.06%
36.00BBT170616P000360000.090.020.060.000.00%79338.67%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.060.100.000.00%249031.45%
39.00BBT170616P000390000.100.050.080.000.00%2321524.61%
40.00BBT170616P000400000.110.100.12-0.02-15.38%231,49721.29%
41.00BBT170616P000410000.240.210.26-0.06-20.00%201,59520.31%
42.00BBT170616P000420000.480.460.500.1129.73%1501,50818.80%
43.00BBT170616P000430000.930.920.95-0.09-8.82%190218.26%
44.00BBT170616P000440001.671.551.660.000.00%444119.48%
45.00BBT170616P000450002.642.762.92-0.11-4.00%101,40933.84%
46.00BBT170616P000460002.893.303.500.000.00%2018926.17%
47.00BBT170616P000470004.474.304.50-0.28-5.89%634431.25%
48.00BBT170616P000480002.282.462.670.000.00%23930.00%
49.00BBT170616P000490006.356.107.053.88157.09%225062.11%
50.00BBT170616P000500003.493.704.050.000.00%20710.00%