U.S. Markets close in 51 mins.

BB&T Corporation (BBT)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.085+0.205 (+0.447%)
As of 3:09PM EDT. Market open.
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 EDT37.0011.469.209.500.00-8061.62%
BBT170915C000380002017-06-02 11:47PM EDT38.004.854.554.700.00-110.00%
BBT170915C000400002017-08-15 3:01PM EDT40.007.256.106.400.00-1246.48%
BBT170915C000410002017-08-08 12:06PM EDT41.005.155.105.200.00-3330.76%
BBT170915C000420002017-08-11 10:17AM EDT42.004.654.404.65-0.53-10.23%2542.87%
BBT170915C000430002017-08-22 11:22AM EDT43.003.203.153.300.00-1010124.90%
BBT170915C000440002017-08-21 1:20PM EDT44.002.282.262.390.00-31021.88%
BBT170915C000450002017-08-17 10:19AM EDT45.001.911.571.740.00-21523.44%
BBT170915C000460002017-08-21 2:44PM EDT46.000.840.840.920.00-331,28818.24%
BBT170915C000470002017-08-22 1:53PM EDT47.000.420.400.46-0.03-6.67%52,17417.29%
BBT170915C000480002017-08-22 1:02PM EDT48.000.200.160.21-0.05-20.00%6451,34717.19%
BBT170915C000490002017-08-22 9:33AM EDT49.000.100.050.10+0.02+25.00%21,07517.97%
BBT170915C000500002017-08-18 2:34PM EDT50.000.050.030.07-0.01-16.67%61,38220.31%
BBT170915C000525002017-08-03 11:43AM EDT52.500.040.010.05+0.01+33.33%1013627.54%
BBT170915C000550002017-07-05 11:40AM EDT55.000.020.000.030.00-859632.62%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170915P000230002017-06-02 11:47PM EDT23.000.030.000.050.00-75158110.94%
BBT170915P000290002017-06-09 11:54PM EDT29.000.100.000.070.00-101079.69%
BBT170915P000300002017-06-02 11:47PM EDT30.000.200.070.110.00-4485.94%
BBT170915P000310002017-06-02 11:47PM EDT31.000.160.080.140.00-808083.20%
BBT170915P000320002017-06-02 11:47PM EDT32.000.150.110.160.00-1180.27%
BBT170915P000330002017-06-02 11:47PM EDT33.000.300.130.190.00-101077.15%
BBT170915P000340002017-06-02 11:47PM EDT34.000.300.170.220.00-84374.41%
BBT170915P000350002017-07-19 1:42PM EDT35.000.040.000.050.00-44653.13%
BBT170915P000360002017-07-25 9:31AM EDT36.000.020.000.040.00-235446.88%
BBT170915P000370002017-08-04 10:50AM EDT37.000.010.010.03-0.01-50.00%36740.23%
BBT170915P000380002017-08-09 2:40PM EDT38.000.030.000.240.00-220854.39%
BBT170915P000390002017-08-01 10:12AM EDT39.000.030.000.050.00-226434.77%
BBT170915P000400002017-08-18 2:21PM EDT40.000.050.020.070.00-426132.23%
BBT170915P000410002017-08-21 10:39AM EDT41.000.060.030.080.00-374828.42%
BBT170915P000420002017-08-18 11:09AM EDT42.000.130.080.20+0.07+116.67%11,37829.98%
BBT170915P000430002017-08-18 9:36AM EDT43.000.210.130.21+0.05+31.25%343424.76%
BBT170915P000440002017-08-22 2:42PM EDT44.000.220.200.26-0.05-18.52%613,73920.51%
BBT170915P000450002017-08-22 12:12PM EDT45.000.400.380.45-0.11-21.57%274,51818.70%
BBT170915P000460002017-08-22 12:23PM EDT46.000.790.720.80-0.06-7.06%50087717.53%
BBT170915P000470002017-08-16 12:05PM EDT47.000.791.261.460.00-23,04419.19%
BBT170915P000480002017-08-11 10:51AM EDT48.001.921.912.10+0.37+23.87%3659916.41%
BBT170915P000490002017-08-09 9:55AM EDT49.001.882.712.910.00-1380.00%
BBT170915P000500002017-06-02 11:47PM EDT50.003.487.708.200.00-1015115.80%
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%