U.S. Markets close in 6 hrs 29 mins

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.34+0.17 (+0.39%)
As of 9:30AM EDT. Market open.
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%42926.86%
BBT170721C000420002017-06-23 3:26PM EDT42.001.661.631.77-0.94-36.15%41,05121.00%
BBT170721C000430002017-06-23 2:41PM EDT43.001.110.981.11-0.05-4.31%12,31320.22%
BBT170721C000440002017-06-23 1:09PM EDT44.000.610.560.60-0.09-12.86%3178419.19%
BBT170721C000450002017-06-23 9:57AM EDT45.000.350.230.310.039.38%673819.34%
BBT170721C000460002017-06-23 2:41PM EDT46.000.120.090.14-0.15-55.56%111,54619.24%
BBT170721C000470002017-06-22 1:26PM EDT47.000.060.040.08-0.08-57.14%437620.80%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101025.39%
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%36743.75%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31039.06%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45637.50%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4034.96%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57131.84%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223728.61%
BBT170721P000400002017-06-22 12:04PM EDT40.000.210.100.170.0861.54%435025.68%
BBT170721P000410002017-06-23 1:41PM EDT41.000.260.240.320.014.00%52,41425.00%
BBT170721P000420002017-06-23 1:22PM EDT42.000.500.430.540.0511.11%273,36323.78%
BBT170721P000430002017-06-23 3:30PM EDT43.000.870.800.920.067.41%483,23123.54%
BBT170721P000440002017-06-22 10:02AM EDT44.001.201.231.320.098.11%1052720.51%
BBT170721P000450002017-06-19 3:33PM EDT45.001.301.261.39-0.08-5.80%50500.00%
BBT170721P000460002017-06-23 3:28PM EDT46.003.002.833.100.3914.94%51329.05%