U.S. Markets closed

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
34.00BBT170616C0003400013.2512.9513.455.1563.58%77233.79%
36.00BBT170616C000360003.904.004.500.000.00%20200.00%
37.00BBT170616C000370006.555.856.150.000.00%2058.79%
38.00BBT170616C000380005.594.855.200.000.00%16252.05%
39.00BBT170616C000390007.807.758.550.000.00%11164.11%
40.00BBT170616C000400002.632.602.800.000.00%21427.64%
41.00BBT170616C000410002.311.761.850.000.00%78721.88%
43.00BBT170616C000430000.560.470.540.011.82%223,60018.51%
44.00BBT170616C000440000.320.180.230.000.00%51,65818.26%
45.00BBT170616C000450000.090.060.09-0.01-10.00%623,05218.56%
46.00BBT170616C000460000.010.000.04-0.02-66.67%21,51319.92%
47.00BBT170616C000470000.020.000.04-0.01-33.33%34,05124.22%
48.00BBT170616C000480000.010.000.030.000.00%697326.95%
49.00BBT170616C000490000.020.000.020.000.00%21,08428.91%
50.00BBT170616C000500000.010.000.020.000.00%701,92932.03%
52.50BBT170616C000525000.010.000.040.000.00%487344.53%
55.00BBT170616C000550000.010.000.020.000.00%2513147.66%
57.50BBT170616C000575000.090.060.120.000.00%22068.16%
60.00BBT170616C000600000.070.000.130.000.00%111171.88%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00BBT170616P000200000.030.000.100.000.00%752,900147.66%
21.00BBT170616P000210000.040.010.03-0.01-20.00%41,000123.44%
22.00BBT170616P000220000.200.110.500.000.00%3535178.13%
23.00BBT170616P000230000.020.000.130.000.00%7575127.34%
25.00BBT170616P000250000.020.000.100.000.00%11107.03%
26.00BBT170616P000260000.050.000.330.000.00%1515122.46%
30.00BBT170616P000300000.070.050.150.000.00%3083.20%
31.00BBT170616P000310000.030.220.030.000.00%82179.88%
32.00BBT170616P000320000.160.100.23-0.50-75.76%5777.34%
34.00BBT170616P000340000.020.010.04-0.03-60.00%34048.83%
35.00BBT170616P000350000.030.000.040.000.00%257643.36%
36.00BBT170616P000360000.090.020.060.000.00%79340.82%
37.00BBT170616P000370000.130.000.000.000.00%1051212.50%
38.00BBT170616P000380000.090.060.100.000.00%249033.20%
39.00BBT170616P000390000.100.040.080.000.00%2321525.68%
40.00BBT170616P000400000.110.090.130.000.00%231,52022.66%
41.00BBT170616P000410000.200.200.25-0.04-16.67%11,61520.51%
42.00BBT170616P000420000.480.430.500.000.00%1501,40218.90%
43.00BBT170616P000430000.930.900.960.000.00%190217.97%
44.00BBT170616P000440001.671.571.720.000.00%444119.87%
45.00BBT170616P000450002.642.762.92-0.11-4.00%101,40933.50%
46.00BBT170616P000460002.893.353.550.000.00%2018925.00%
47.00BBT170616P000470004.474.354.550.000.00%634429.88%
48.00BBT170616P000480005.485.205.703.20140.35%235443.16%
49.00BBT170616P000490006.356.107.053.88157.09%225063.04%
50.00BBT170616P000500003.493.704.050.000.00%20710.00%