U.S. Markets close in 4 hrs 36 mins

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.690+0.930 (+2.078%)
As of 11:24AM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721C000410002017-07-19 3:15PM EDT41.003.804.855.250.00-533142.38%
BBT170721C000420002017-07-19 1:52PM EDT42.002.533.604.450.00-21,061117.19%
BBT170721C000430002017-07-20 10:42AM EDT43.002.902.983.151.0960.22%172,19099.41%
BBT170721C000440002017-07-20 10:46AM EDT44.001.861.982.100.97108.99%8980973.24%
BBT170721C000450002017-07-20 10:59AM EDT45.001.231.001.110.90272.73%14076853.22%
BBT170721C000460002017-07-20 10:30AM EDT46.000.360.230.280.30500.00%31,69430.86%
BBT170721C000470002017-07-19 10:39AM EDT47.000.010.000.100.00-355237.11%
BBT170721C000480002017-06-30 10:39AM EDT48.000.120.090.14-0.04-25.00%117256.64%
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%367168.75%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%310153.13%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%456150.00%
BBT170721P000370002017-06-29 3:09PM EDT37.000.010.000.030.00-44125.00%
BBT170721P000380002017-06-30 1:38PM EDT38.000.020.000.04-0.11-84.62%1071115.63%
BBT170721P000390002017-07-07 2:35PM EDT39.000.020.000.03-0.06-75.00%1016896.88%
BBT170721P000400002017-07-17 10:47AM EDT40.000.010.000.030.00-133984.38%
BBT170721P000410002017-07-12 12:18PM EDT41.000.010.010.070.00-2,00062382.03%
BBT170721P000420002017-07-19 11:19AM EDT42.000.030.000.030.00-103,20356.25%
BBT170721P000430002017-07-20 10:07AM EDT43.000.020.000.03-0.05-71.43%34,67048.44%
BBT170721P000440002017-07-20 9:32AM EDT44.000.050.000.03-0.14-73.68%142,34433.20%
BBT170721P000450002017-07-20 10:18AM EDT45.000.050.000.05-0.53-91.38%21,56919.53%
BBT170721P000460002017-07-20 11:04AM EDT46.000.230.200.25-0.97-80.83%401200.00%
BBT170721P000470002017-06-30 11:46PM EDT47.001.711.781.950.00-30579.49%