U.S. Markets open in 1 hr 49 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
34.00BBT170616C0003400013.257.8510.355.1563.58%7089.94%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.505.700.000.00%2043.36%
38.00BBT170616C000380005.594.504.750.000.00%16240.04%
39.00BBT170616C000390007.803.403.750.000.00%1033.20%
40.00BBT170616C000400002.632.602.800.000.00%21428.32%
41.00BBT170616C000410002.311.761.850.000.00%78722.41%
43.00BBT170616C000430000.560.470.540.011.82%223,60018.99%
44.00BBT170616C000440000.320.180.230.000.00%51,65818.70%
45.00BBT170616C000450000.090.060.09-0.01-10.00%623,05219.04%
46.00BBT170616C000460000.010.000.04-0.02-66.67%21,51320.31%
47.00BBT170616C000470000.020.000.04-0.01-33.33%24,05124.81%
48.00BBT170616C000480000.010.000.020.000.00%697325.78%
49.00BBT170616C000490000.020.000.020.000.00%21,08429.30%
50.00BBT170616C000500000.010.000.010.000.00%701,92929.69%
52.50BBT170616C000525000.010.000.010.000.00%487337.50%
55.00BBT170616C000550000.010.000.020.000.00%2513149.22%
57.50BBT170616C000575000.090.000.020.000.00%22051.56%
60.00BBT170616C000600000.070.000.020.000.00%111157.81%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.020.000.00%752,900125.00%
21.00BBT170616P000210000.040.000.02-0.01-20.00%41,003117.19%
22.00BBT170616P000220000.200.110.500.000.00%3535182.81%
23.00BBT170616P000230000.020.000.020.000.00%7575103.13%
25.00BBT170616P000250000.020.000.020.000.00%1190.63%
26.00BBT170616P000260000.050.000.020.000.00%151584.38%
30.00BBT170616P000300000.070.000.030.000.00%3364.06%
31.00BBT170616P000310000.030.000.030.000.00%82158.59%
32.00BBT170616P000320000.160.000.03-0.50-75.76%5753.91%
34.00BBT170616P000340000.020.000.04-0.03-60.00%34050.00%
35.00BBT170616P000350000.030.000.040.000.00%257644.53%
36.00BBT170616P000360000.090.000.040.000.00%79339.06%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.020.050.000.00%249029.30%
39.00BBT170616P000390000.100.040.080.000.00%2321526.37%
40.00BBT170616P000400000.110.090.130.000.00%231,52023.24%
41.00BBT170616P000410000.200.200.25-0.04-16.67%11,61521.00%
42.00BBT170616P000420000.480.430.500.000.00%1501,40219.43%
43.00BBT170616P000430000.930.900.960.000.00%190218.46%
44.00BBT170616P000440001.671.571.720.000.00%444120.41%
45.00BBT170616P000450002.642.402.58-0.11-4.00%101,40921.68%
46.00BBT170616P000460002.893.353.550.000.00%2018925.59%
47.00BBT170616P000470004.474.354.550.000.00%634430.66%
48.00BBT170616P000480005.485.205.703.20140.35%235444.24%
49.00BBT170616P000490006.356.206.703.88157.09%221449.41%
50.00BBT170616P000500003.497.058.000.000.00%20068.26%