U.S. Markets open in 5 hrs 45 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.28+0.02 (+0.04%)
At close: 4:03PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-07-20 10:04AM EDT42.003.494.204.450.00-31128.91%
BBT170818C000430002017-07-21 9:43AM EDT43.004.053.203.500.7522.73%56025.59%
BBT170818C000440002017-07-21 12:43PM EDT44.002.502.262.480.041.63%271,83319.24%
BBT170818C000450002017-07-21 12:57PM EDT45.001.681.441.65-0.02-1.18%15541817.77%
BBT170818C000460002017-07-21 3:51PM EDT46.000.820.810.95-0.19-18.81%1,26857916.31%
BBT170818C000470002017-07-21 3:45PM EDT47.000.370.360.41-0.16-30.19%37568914.36%
BBT170818C000480002017-07-21 3:30PM EDT48.000.130.120.19-0.06-31.58%4747615.14%
BBT170818C000490002017-07-21 11:07AM EDT49.000.090.030.080.0228.57%1976,32015.72%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101021.29%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4049.61%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2042.58%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2333.40%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210034.08%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2226.95%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455024.02%
BBT170818P000430002017-07-19 3:38PM EDT43.000.460.100.140.00-1413322.36%
BBT170818P000440002017-07-21 11:06AM EDT44.000.230.190.26-0.02-8.00%41,00121.19%
BBT170818P000450002017-07-21 3:49PM EDT45.000.440.400.44-0.01-2.22%6098019.46%
BBT170818P000460002017-07-21 3:55PM EDT46.000.800.760.82-0.50-38.46%4413519.41%
BBT170818P000470002017-07-21 9:58AM EDT47.001.081.331.48-1.15-51.57%29221.78%
BBT170818P000480002017-07-14 11:50PM EDT48.003.513.453.700.00-10052.37%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101050.29%