U.S. Markets open in 5 hrs 44 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.18-0.40 (-0.92%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforMay 19, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00BBT170519C000400003.652.853.750.000.00%101045.22%
41.00BBT170519C000410003.002.172.920.000.00%3741.75%
42.00BBT170519C000420001.991.331.720.000.00%2613126.42%
43.00BBT170519C000430000.990.680.760.000.00%468416.99%
44.00BBT170519C000440000.430.260.350.000.00%2859517.24%
45.00BBT170519C000450000.150.070.15-0.01-6.25%311,30418.07%
46.00BBT170519C000460000.030.010.06-0.12-80.00%4474318.85%
47.00BBT170519C000470000.050.000.050.000.00%5070322.66%
48.00BBT170519C000480000.040.000.070.000.00%4519828.91%
49.00BBT170519C000490000.430.120.180.000.00%5541.31%
PutsforMay 19, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
37.00BBT170519P000370000.050.000.090.000.00%19942.38%
38.00BBT170519P000380000.110.060.17-0.01-8.33%12042.38%
39.00BBT170519P000390000.080.000.120.000.00%123632.62%
40.00BBT170519P000400000.100.050.120.000.00%2014526.37%
41.00BBT170519P000410000.160.150.21-0.01-5.88%464523.93%
42.00BBT170519P000420000.340.330.42-0.01-2.86%337522.90%
43.00BBT170519P000430000.610.740.810.000.00%301,51822.90%
44.00BBT170519P000440001.181.311.430.021.72%361024.32%
45.00BBT170519P000450001.872.112.270.000.00%212328.32%
46.00BBT170519P000460003.002.783.65-0.30-9.09%56147.36%
47.00BBT170519P000470003.753.704.250.4112.28%204541.41%
49.00BBT170519P000490005.505.356.250.000.00%4453.22%