U.S. Markets open in 4 hrs 3 mins

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.12-0.04 (-0.09%)
At close: 4:00PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170915C000360002017-06-02 11:47PM EDT36.007.206.306.650.00-220.00%
BBT170915C000370002017-08-08 2:22PM EDT37.0011.469.209.500.00-8058.50%
BBT170915C000380002017-06-02 11:47PM EDT38.004.854.554.700.00-110.00%
BBT170915C000400002017-08-15 3:01PM EDT40.007.256.106.400.00-1244.19%
BBT170915C000410002017-08-08 12:06PM EDT41.007.755.255.700.00-100349.32%
BBT170915C000420002017-08-11 10:17AM EDT42.004.654.404.65-0.53-10.23%2541.16%
BBT170915C000430002017-08-17 12:55PM EDT43.003.503.253.400.00-311126.95%
BBT170915C000440002017-08-08 3:05PM EDT44.004.402.662.820.00-8151031.93%
BBT170915C000450002017-08-17 10:19AM EDT45.001.911.571.740.00-21522.46%
BBT170915C000460002017-08-18 10:46AM EDT46.001.040.931.08-0.19-15.45%31,28220.78%
BBT170915C000470002017-08-18 1:25PM EDT47.000.580.470.59-0.01-1.69%341,94019.51%
BBT170915C000480002017-08-18 2:38PM EDT48.000.240.210.34-0.05-17.24%821,28920.26%
BBT170915C000490002017-08-18 3:52PM EDT49.000.100.060.14-0.06-37.50%681,13319.14%
BBT170915C000500002017-08-18 2:34PM EDT50.000.050.030.07-0.01-16.67%61,38219.83%
BBT170915C000525002017-08-03 11:43AM EDT52.500.040.010.05+0.01+33.33%1013626.95%
BBT170915C000550002017-07-05 11:40AM EDT55.000.020.000.030.00-859631.84%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170915P000230002017-06-02 11:47PM EDT23.000.030.000.050.00-75158108.59%
BBT170915P000290002017-06-09 11:54PM EDT29.000.100.000.070.00-101078.13%
BBT170915P000300002017-06-02 11:47PM EDT30.000.200.070.110.00-4484.38%
BBT170915P000310002017-06-02 11:47PM EDT31.000.160.080.140.00-808081.64%
BBT170915P000320002017-06-02 11:47PM EDT32.000.150.110.160.00-1178.91%
BBT170915P000330002017-06-02 11:47PM EDT33.000.300.130.190.00-101075.78%
BBT170915P000340002017-06-02 11:47PM EDT34.000.300.170.220.00-84373.05%
BBT170915P000350002017-07-19 1:42PM EDT35.000.040.000.050.00-44652.34%
BBT170915P000360002017-07-25 9:31AM EDT36.000.020.000.040.00-235446.09%
BBT170915P000370002017-08-04 10:50AM EDT37.000.010.010.03-0.01-50.00%36739.84%
BBT170915P000380002017-08-09 2:40PM EDT38.000.030.000.240.00-220853.52%
BBT170915P000390002017-08-01 10:12AM EDT39.000.030.000.050.00-226434.18%
BBT170915P000400002017-08-18 2:21PM EDT40.000.050.020.070.00-426131.84%
BBT170915P000410002017-08-18 11:08AM EDT41.000.120.040.09+0.03+33.33%174928.71%
BBT170915P000420002017-08-18 11:09AM EDT42.000.130.080.20+0.07+116.67%11,37829.59%
BBT170915P000430002017-08-18 9:36AM EDT43.000.210.130.21+0.05+31.25%343424.41%
BBT170915P000440002017-08-17 12:50PM EDT44.000.230.230.330.00-52,98022.36%
BBT170915P000450002017-08-18 2:59PM EDT45.000.480.430.56+0.15+45.45%173,59221.09%
BBT170915P000460002017-08-17 3:41PM EDT46.000.820.760.920.00-387619.97%
BBT170915P000470002017-08-16 12:05PM EDT47.000.791.261.460.00-23,04419.29%
BBT170915P000480002017-08-11 10:51AM EDT48.001.921.912.10+0.37+23.87%3659916.94%
BBT170915P000490002017-08-09 9:55AM EDT49.001.882.712.910.00-13813.28%
BBT170915P000500002017-06-02 11:47PM EDT50.003.487.708.200.00-1015113.94%
BBT170915P000525002017-08-03 3:53PM EDT52.505.054.855.10-3.56-41.35%330.00%
BBT170915P000550002017-07-28 11:50PM EDT55.008.708.308.600.00-880.00%