U.S. Markets closed

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.40+0.15 (+0.36%)
At close: 4:01PM EDT

42.36 -0.01 (-0.02%)
After hours: 4:11PM 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%77212.55%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.856.150.000.00%2057.81%
38.00BBT170616C000380005.594.855.200.000.00%16251.17%
39.00BBT170616C000390007.807.758.550.000.00%11149.41%
40.00BBT170616C000400002.622.482.570.000.00%21421.09%
41.00BBT170616C000410003.282.412.620.000.00%18042.19%
43.00BBT170616C000430000.550.520.590.000.00%553,50219.24%
44.00BBT170616C000440000.240.220.27-0.08-25.00%1821,47118.56%
45.00BBT170616C000450000.110.080.12-0.05-31.25%123,03718.85%
46.00BBT170616C000460000.070.020.060.000.00%251,50120.02%
47.00BBT170616C000470000.020.000.04-0.01-33.33%34,05122.27%
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%701,92929.30%
52.50BBT170616C000525000.010.000.040.000.00%487340.43%
55.00BBT170616C000550000.010.000.01-0.24-96.00%2513139.84%
57.50BBT170616C000575000.090.060.120.000.00%22061.52%
60.00BBT170616C000600000.070.000.130.000.00%111164.84%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.100.000.00%752,900131.25%
21.00BBT170616P000210000.040.010.03-0.01-20.00%41,000109.38%
22.00BBT170616P000220000.200.110.500.000.00%3535158.79%
23.00BBT170616P000230000.020.000.130.000.00%7575113.28%
25.00BBT170616P000250000.020.000.100.000.00%1195.31%
26.00BBT170616P000260000.050.000.330.000.00%1515108.98%
30.00BBT170616P000300000.070.050.150.000.00%3073.83%
31.00BBT170616P000310000.030.220.030.000.00%82170.70%
32.00BBT170616P000320000.160.100.23-0.50-75.76%5768.56%
34.00BBT170616P000340000.020.010.04-0.03-60.00%34042.97%
35.00BBT170616P000350000.030.000.04-0.02-40.00%257638.09%
36.00BBT170616P000360000.090.020.060.000.00%79335.94%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.060.100.000.00%249028.91%
39.00BBT170616P000390000.100.090.12-0.10-50.00%2319224.61%
40.00BBT170616P000400000.180.160.18-0.10-35.71%591,41221.49%
41.00BBT170616P000410000.350.330.38-0.07-16.67%1141,49321.00%
42.00BBT170616P000420000.650.620.680.058.33%3481,28219.63%
43.00BBT170616P000430001.081.111.18-0.06-5.26%383418.99%
44.00BBT170616P000440002.001.781.880.2212.36%843918.90%
45.00BBT170616P000450002.642.762.92-0.11-4.00%101,40926.27%
46.00BBT170616P000460003.653.553.700.143.99%2120022.56%
47.00BBT170616P000470004.754.704.951.2535.71%134438.18%
48.00BBT170616P000480002.282.462.670.000.00%23930.00%
49.00BBT170616P000490006.356.107.053.88157.09%225051.76%
50.00BBT170616P000500003.493.704.050.000.00%20710.00%