U.S. Markets open in 9 hrs 14 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.55-0.48 (-1.12%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00BBT170616C0003400013.2512.9513.455.1563.58%77218.26%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.856.150.000.00%2055.18%
38.00BBT170616C000380005.594.855.200.000.00%16255.18%
39.00BBT170616C000390007.807.758.550.000.00%11153.22%
40.00BBT170616C000400002.632.682.750.010.38%21424.12%
41.00BBT170616C000410002.311.811.890.000.00%78721.83%
43.00BBT170616C000430000.570.540.60-0.30-34.48%893,51018.80%
44.00BBT170616C000440000.320.220.30-0.07-17.95%51,65819.19%
45.00BBT170616C000450000.100.070.12-0.06-37.50%23,05218.85%
46.00BBT170616C000460000.030.020.06-0.03-50.00%21,51120.12%
47.00BBT170616C000470000.020.000.04-0.01-33.33%34,05122.46%
48.00BBT170616C000480000.010.000.030.000.00%697325.00%
49.00BBT170616C000490000.020.000.020.000.00%21,08426.95%
50.00BBT170616C000500000.010.000.020.000.00%701,92930.08%
52.50BBT170616C000525000.010.000.040.000.00%487341.41%
55.00BBT170616C000550000.010.000.020.000.00%2513144.53%
57.50BBT170616C000575000.090.060.120.000.00%22063.67%
60.00BBT170616C000600000.070.000.130.000.00%111167.19%
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%41,000114.84%
22.00BBT170616P000220000.200.110.500.000.00%3535166.21%
23.00BBT170616P000230000.020.000.130.000.00%7575118.36%
25.00BBT170616P000250000.020.000.100.000.00%11100.00%
26.00BBT170616P000260000.050.000.330.000.00%1515114.06%
30.00BBT170616P000300000.070.050.150.000.00%3077.54%
31.00BBT170616P000310000.030.220.030.000.00%82174.41%
32.00BBT170616P000320000.160.100.23-0.50-75.76%5772.07%
34.00BBT170616P000340000.020.010.04-0.03-60.00%34045.31%
35.00BBT170616P000350000.030.000.040.000.00%257640.23%
36.00BBT170616P000360000.090.020.060.000.00%79337.89%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.060.100.000.00%249030.86%
39.00BBT170616P000390000.100.060.110.000.00%2321525.88%
40.00BBT170616P000400000.130.120.140.0330.00%591,43821.49%
41.00BBT170616P000410000.300.230.320.1376.47%11,59521.24%
42.00BBT170616P000420000.370.510.580.000.00%1151,50819.53%
43.00BBT170616P000430001.020.971.040.3450.00%8084418.56%
44.00BBT170616P000440001.671.641.720.4840.34%443818.31%
45.00BBT170616P000450002.642.762.92-0.11-4.00%101,40931.01%
46.00BBT170616P000460002.893.403.600.000.00%2018925.39%
47.00BBT170616P000470004.754.704.951.2535.71%134444.14%
48.00BBT170616P000480002.282.462.670.000.00%23930.00%
49.00BBT170616P000490006.356.107.053.88157.09%225058.50%
50.00BBT170616P000500003.493.704.050.000.00%20710.00%