U.S. Markets closed
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-08-14 10:58AM EDT40.007.056.706.950.00-41668.75%
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-08-08 2:28PM EDT42.006.454.254.550.00-800.00%
BBT170818C000430002017-08-11 9:30AM EDT43.003.653.253.55-1.82-33.27%550.00%
BBT170818C000440002017-08-16 3:47PM EDT44.002.842.792.84-0.08-2.74%1728137.50%
BBT170818C000450002017-08-16 2:29PM EDT45.001.811.801.85-0.68-27.31%202928.13%
BBT170818C000460002017-08-15 2:03PM EDT46.001.120.840.890.00-11219.73%
BBT170818C000470002017-08-15 12:22PM EDT47.000.330.130.180.00-210715.33%
BBT170818C000480002017-08-16 10:10AM EDT48.000.030.000.03-0.02-40.00%1592619.53%
BBT170818C000490002017-08-10 12:28PM EDT49.000.040.000.170.00-161,21149.02%
BBT170818C000500002017-08-01 1:23PM EDT50.000.040.020.060.00-41448.05%
BBT170818C000525002017-08-07 5:26PM EDT52.500.010.000.030.00-2058.59%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-40135.94%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-20124.22%
BBT170818P000390002017-07-28 12:52PM EDT39.000.020.000.02-0.05-71.43%1384.38%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210093.75%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2277.34%
BBT170818P000420002017-07-31 12:06PM EDT42.000.050.000.04-0.01-16.67%40155059.38%
BBT170818P000430002017-08-09 3:38PM EDT43.000.010.000.070.00-1011453.52%
BBT170818P000440002017-08-09 10:41AM EDT44.000.020.000.120.00-161,06255.47%
BBT170818P000450002017-08-09 10:40AM EDT45.000.050.100.140.00-91,03542.58%
BBT170818P000460002017-08-11 9:39AM EDT46.000.220.310.36+0.03+15.79%115141.41%
BBT170818P000470002017-08-15 2:03PM EDT47.000.280.330.360.00-1212715.33%
BBT170818P000480002017-08-10 10:21AM EDT48.001.001.671.750.00-1032759.08%
BBT170818P000490002017-08-11 5:15PM EDT49.000.892.582.790.00-4176.07%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-1010171.29%
BBT170818P000525002017-07-28 11:50PM EDT52.506.155.806.000.00-3399.80%
BBT170818P000550002017-07-28 11:50PM EDT55.008.008.108.700.00-1018127.73%