U.S. Markets closed

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.45+0.28 (+0.65%)
At close: 4:00PM EDT

43.45 0.00 (0.00%)
After hours: 4:35PM 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%42924.02%
BBT170721C000420002017-06-26 10:30AM EDT42.001.911.801.910.2515.06%21,05322.56%
BBT170721C000430002017-06-26 10:10AM EDT43.001.381.111.200.2724.32%12,31420.80%
BBT170721C000440002017-06-26 2:30PM EDT44.000.710.630.690.1016.39%6180020.17%
BBT170721C000450002017-06-26 3:26PM EDT45.000.330.270.34-0.02-5.71%2074419.39%
BBT170721C000460002017-06-26 10:10AM EDT46.000.180.110.160.0650.00%11,55719.43%
BBT170721C000470002017-06-22 1:26PM EDT47.000.060.040.08-0.08-57.14%437620.31%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101025.00%
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%36744.14%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31039.45%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45638.09%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4035.55%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57132.23%
BBT170721P000390002017-06-26 10:36AM EDT39.000.080.040.090.0233.33%123727.15%
BBT170721P000400002017-06-22 12:04PM EDT40.000.130.090.14-0.08-38.10%134624.81%
BBT170721P000410002017-06-26 10:46AM EDT41.000.200.170.24-0.06-23.08%1202,41823.05%
BBT170721P000420002017-06-26 1:54PM EDT42.000.420.360.42-0.08-16.00%193,38021.53%
BBT170721P000430002017-06-26 3:04PM EDT43.000.640.670.73-0.23-26.44%4983,21620.36%
BBT170721P000440002017-06-22 10:02AM EDT44.001.201.231.320.098.11%1052721.95%
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%51331.35%