BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171215C000330002017-11-08 2:53PM EST33.0014.6513.1013.850.00-30100.39%
BBT171215C000380002017-11-16 11:49AM EST38.009.148.809.250.00-1175.00%
BBT171215C000400002017-11-16 3:01PM EST40.007.056.757.000.00-2254.88%
BBT171215C000410002017-11-08 2:31PM EST41.006.805.205.400.00-10000.00%
BBT171215C000420002017-11-08 2:31PM EST42.005.804.204.500.00-100018.75%
BBT171215C000430002017-11-15 11:46AM EST43.004.153.854.100.00-7742.38%
BBT171215C000440002017-11-08 1:32PM EST44.003.982.552.720.00-1323.24%
BBT171215C000450002017-11-22 3:21PM EST45.001.861.781.96-0.01-0.53%598823.44%
BBT171215C000460002017-11-22 2:03PM EST46.001.171.061.10+0.02+1.74%1301,06718.36%
BBT171215C000470002017-11-22 3:59PM EST47.000.560.500.57-0.03-5.08%3921,51817.46%
BBT171215C000480002017-11-22 2:56PM EST48.000.250.210.290.00-113,18618.07%
BBT171215C000490002017-11-22 11:04AM EST49.000.140.070.15+0.04+40.00%52,74519.24%
BBT171215C000500002017-11-21 2:56PM EST50.000.040.030.060.00-401,95919.14%
BBT171215C000525002017-11-10 1:11PM EST52.500.030.000.04-0.04-57.14%2012026.56%
BBT171215C000550002017-10-20 11:47AM EST55.000.010.000.02-0.08-88.89%1331.25%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171215P000260002017-08-25 10:55PM EST26.000.030.000.080.00-1010106.25%
BBT171215P000300002017-08-03 2:19PM EST30.000.030.010.06-0.18-85.71%81180.47%
BBT171215P000310002017-07-07 10:51PM EST31.000.140.100.200.00-9095.31%
BBT171215P000330002017-08-08 10:15AM EST33.000.050.090.270.00-153085.94%
BBT171215P000340002017-07-26 11:10AM EST34.000.100.070.130.00-12271.09%
BBT171215P000350002017-11-14 9:45AM EST35.000.030.000.060.00-104053.91%
BBT171215P000360002017-10-27 12:35PM EST36.000.030.000.110.00-204453.91%
BBT171215P000370002017-11-20 3:00PM EST37.000.060.000.110.00-47155.47%
BBT171215P000380002017-11-10 2:45PM EST38.000.050.020.08-0.15-75.00%554347.07%
BBT171215P000390002017-11-13 12:37PM EST39.000.050.000.050.00-1714538.67%
BBT171215P000400002017-11-16 12:17PM EST40.000.050.010.050.00-1010833.79%
BBT171215P000410002017-11-21 11:23AM EST41.000.050.040.060.00-1028230.27%
BBT171215P000420002017-11-17 2:17PM EST42.000.080.050.120.00-823229.69%
BBT171215P000430002017-11-22 12:14PM EST43.000.090.080.17-0.02-18.18%123226.86%
BBT171215P000440002017-11-21 2:00PM EST44.000.200.150.200.00-3383322.17%
BBT171215P000450002017-11-22 10:47AM EST45.000.330.280.34-0.02-5.71%1,1851,46319.97%
BBT171215P000460002017-11-22 2:17PM EST46.000.580.550.640.00-1412,42819.04%
BBT171215P000470002017-11-22 3:35PM EST47.001.020.991.09+0.03+3.03%9335617.68%
BBT171215P000480002017-11-22 12:14PM EST48.001.791.671.81-0.02-1.10%120618.36%
BBT171215P000490002017-11-13 2:28PM EST49.002.682.232.400.00-93890.00%
BBT171215P000500002017-11-08 9:36AM EST50.002.613.854.050.00-169837.45%
BBT171215P000525002017-10-31 9:11AM EST52.505.656.306.45+2.01+55.22%11047.46%