U.S. Markets open in 3 hrs 47 mins

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.86+0.21 (+0.47%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020C000420002017-09-15 11:49PM EDT42.003.102.442.570.00-10100.00%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.172.320.00-3623.10%
BBT171020C000440002017-09-20 3:43PM EDT44.001.510.000.000.00-6100.00%
BBT171020C000450002017-09-20 2:49PM EDT45.001.000.000.000.00-13500.39%
BBT171020C000460002017-09-20 2:00PM EDT46.000.480.000.000.00-103.13%
BBT171020C000470002017-09-20 3:34PM EDT47.000.220.000.000.00-1303.13%
BBT171020C000480002017-09-19 1:27PM EDT48.000.090.060.120.00-331818.56%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.000.000.00-706.25%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2722.66%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020P000390002017-09-15 2:58PM EDT39.000.080.050.11-0.07-46.67%233532.23%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.040.110.00-405227.54%
BBT171020P000410002017-09-15 2:13PM EDT41.000.200.180.24+0.01+5.26%1119028.52%
BBT171020P000420002017-09-20 11:12AM EDT42.000.240.000.000.00-406.25%
BBT171020P000430002017-09-20 1:40PM EDT43.000.420.000.000.00-2203.13%
BBT171020P000440002017-09-20 3:30PM EDT44.000.600.000.000.00-48001.56%
BBT171020P000450002017-09-20 9:57AM EDT45.001.270.000.000.00-200.00%
BBT171020P000460002017-09-18 12:10PM EDT46.001.941.511.630.00-167418.36%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313834.96%
BBT171020P000480002017-09-20 9:57AM EDT48.003.600.000.000.00-100.00%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13249.02%