U.S. Markets open in 8 hrs 13 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.56-0.07 (-0.16%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00BBT170616C0003400013.257.8510.350.000.00%7092.38%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.505.700.000.00%2044.53%
38.00BBT170616C000380005.594.504.750.000.00%16241.21%
39.00BBT170616C000390007.803.403.750.000.00%1034.08%
40.00BBT170616C000400002.632.602.800.000.00%21429.10%
41.00BBT170616C000410002.311.761.850.000.00%78723.05%
43.00BBT170616C000430000.560.000.000.011.82%2201.56%
44.00BBT170616C000440000.320.180.230.000.00%51,65819.24%
45.00BBT170616C000450000.090.000.00-0.01-10.00%6206.25%
46.00BBT170616C000460000.010.000.00-0.02-66.67%2012.50%
47.00BBT170616C000470000.020.000.000.000.00%2012.50%
48.00BBT170616C000480000.010.000.020.000.00%697326.56%
49.00BBT170616C000490000.020.000.020.000.00%21,08430.47%
50.00BBT170616C000500000.010.000.010.000.00%701,92930.86%
52.50BBT170616C000525000.010.000.010.000.00%487339.06%
55.00BBT170616C000550000.010.000.020.000.00%2513150.00%
57.50BBT170616C000575000.090.000.020.000.00%22053.13%
60.00BBT170616C000600000.070.000.020.000.00%111159.38%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.020.000.00%752,900128.13%
21.00BBT170616P000210000.040.000.020.000.00%41,003120.31%
22.00BBT170616P000220000.200.110.500.000.00%3535187.89%
23.00BBT170616P000230000.020.000.020.000.00%7575106.25%
25.00BBT170616P000250000.020.000.020.000.00%1192.19%
26.00BBT170616P000260000.050.000.020.000.00%151585.94%
30.00BBT170616P000300000.070.000.030.000.00%3365.63%
31.00BBT170616P000310000.030.000.030.000.00%82160.94%
32.00BBT170616P000320000.160.000.030.000.00%5754.69%
34.00BBT170616P000340000.020.000.040.000.00%34051.56%
35.00BBT170616P000350000.030.000.040.000.00%257645.70%
36.00BBT170616P000360000.090.000.040.000.00%79339.84%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.020.050.000.00%249030.08%
39.00BBT170616P000390000.100.040.080.000.00%2321527.15%
40.00BBT170616P000400000.110.090.130.000.00%231,52023.83%
41.00BBT170616P000410000.200.000.00-0.04-16.67%106.25%
42.00BBT170616P000420000.480.430.500.000.00%1501,40219.92%
43.00BBT170616P000430000.930.900.960.000.00%190218.95%
44.00BBT170616P000440001.671.571.720.000.00%444120.95%
45.00BBT170616P000450002.642.402.580.000.00%101,40922.27%
46.00BBT170616P000460002.893.353.550.000.00%2018926.27%
47.00BBT170616P000470004.474.354.550.000.00%634431.45%
48.00BBT170616P000480005.480.000.003.20140.35%200.00%
49.00BBT170616P000490006.356.206.700.000.00%221450.78%
50.00BBT170616P000500003.497.058.000.000.00%20070.22%