U.S. Markets open in 7 hrs 35 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.82+0.37 (+0.85%)
At close: 4:01PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721C000410002017-06-22 10:22AM EDT41.002.722.552.720.9654.55%4290.00%
BBT170721C000420002017-06-26 10:30AM EDT42.001.911.801.910.2515.06%21,05313.97%
BBT170721C000430002017-06-27 2:09PM EDT43.001.520.000.000.00-1400.00%
BBT170721C000440002017-06-27 11:58AM EDT44.001.000.000.000.00-5800.78%
BBT170721C000450002017-06-27 3:36PM EDT45.000.440.000.000.00-8703.13%
BBT170721C000460002017-06-27 2:41PM EDT46.000.200.000.000.00-1306.25%
BBT170721C000470002017-06-27 1:07PM EDT47.000.090.000.000.00-306.25%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101024.22%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721P000340002017-06-19 1:43PM EDT34.000.030.000.03-0.01-25.00%36746.88%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31042.19%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45641.02%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4038.48%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57135.16%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223732.03%
BBT170721P000400002017-06-22 12:04PM EDT40.000.130.090.14-0.08-38.10%134627.74%
BBT170721P000410002017-06-27 11:49AM EDT41.000.150.000.000.00-1006.25%
BBT170721P000420002017-06-27 2:09PM EDT42.000.270.000.000.00-1506.25%
BBT170721P000430002017-06-27 12:52PM EDT43.000.430.000.000.00-101.56%
BBT170721P000440002017-06-27 2:58PM EDT44.000.920.000.000.00-9700.00%
BBT170721P000450002017-06-27 3:43PM EDT45.001.520.000.000.00-1100.00%
BBT170721P000460002017-06-23 3:28PM EDT46.003.002.833.100.3914.94%51339.31%