U.S. Markets open in 5 hrs 29 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.63+0.08 (+0.19%)
At close: 4:01PM EDT
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%77221.34%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.856.150.000.00%2053.32%
38.00BBT170616C000380005.594.855.200.000.00%16254.05%
39.00BBT170616C000390007.807.758.550.000.00%11155.27%
40.00BBT170616C000400002.630.000.000.000.00%200.00%
41.00BBT170616C000410002.310.000.000.000.00%700.00%
43.00BBT170616C000430000.550.000.000.000.00%4601.56%
44.00BBT170616C000440000.320.000.000.000.00%503.13%
45.00BBT170616C000450000.100.000.000.000.00%206.25%
46.00BBT170616C000460000.030.000.000.000.00%206.25%
47.00BBT170616C000470000.020.000.04-0.01-33.33%34,05122.66%
48.00BBT170616C000480000.010.000.030.000.00%697325.39%
49.00BBT170616C000490000.020.000.020.000.00%21,08426.95%
50.00BBT170616C000500000.010.000.020.000.00%701,92930.47%
52.50BBT170616C000525000.010.000.040.000.00%487342.19%
55.00BBT170616C000550000.010.000.000.000.00%25025.00%
57.50BBT170616C000575000.090.060.120.000.00%22064.65%
60.00BBT170616C000600000.070.000.130.000.00%111168.36%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.100.000.00%752,900140.63%
21.00BBT170616P000210000.040.010.03-0.01-20.00%41,000117.19%
22.00BBT170616P000220000.200.110.500.000.00%3535170.31%
23.00BBT170616P000230000.020.000.130.000.00%7575121.48%
25.00BBT170616P000250000.020.000.100.000.00%11102.34%
26.00BBT170616P000260000.050.000.330.000.00%1515116.99%
30.00BBT170616P000300000.070.050.150.000.00%3079.69%
31.00BBT170616P000310000.030.220.030.000.00%82176.37%
32.00BBT170616P000320000.160.100.23-0.50-75.76%5774.22%
34.00BBT170616P000340000.020.010.04-0.03-60.00%34046.88%
35.00BBT170616P000350000.030.000.000.000.00%25025.00%
36.00BBT170616P000360000.090.020.060.000.00%79339.26%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.060.100.000.00%249031.93%
39.00BBT170616P000390000.100.000.000.000.00%23012.50%
40.00BBT170616P000400000.110.000.000.000.00%2306.25%
41.00BBT170616P000410000.240.000.000.000.00%2003.13%
42.00BBT170616P000420000.480.000.000.000.00%15001.56%
43.00BBT170616P000430000.930.000.000.000.00%100.00%
44.00BBT170616P000440001.670.000.000.000.00%400.00%
45.00BBT170616P000450002.642.762.92-0.11-4.00%101,40933.45%
46.00BBT170616P000460002.890.000.000.000.00%2000.00%
47.00BBT170616P000470004.470.000.000.000.00%600.00%
48.00BBT170616P000480002.282.462.670.000.00%23930.00%
49.00BBT170616P000490006.356.107.053.88157.09%225062.06%
50.00BBT170616P000500003.493.704.050.000.00%20710.00%