BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615C000400002018-01-16 3:17PM EDT40.0013.3012.6017.050.00-1155.47%
BBT180615C000420002018-02-06 10:30AM EDT42.009.209.6510.50-4.16-31.14%220.00%
BBT180615C000430002018-05-09 2:30PM EDT43.0012.1610.0514.600.00-16084.86%
BBT180615C000440002018-05-09 2:26PM EDT44.0011.069.4512.750.00-4167.48%
BBT180615C000450002018-05-25 11:29AM EDT45.009.799.6010.25-0.28-2.78%12650.39%
BBT180615C000460002018-05-10 10:40AM EDT46.008.709.109.250.00-938060.35%
BBT180615C000470002018-05-10 10:36AM EDT47.007.708.108.250.00-14414154.79%
BBT180615C000480002018-05-08 12:28PM EDT48.006.426.807.450.00-1111059.18%
BBT180615C000490002018-05-09 12:03PM EDT49.005.716.208.550.00-300078.17%
BBT180615C000500002018-05-25 11:20AM EDT50.004.864.655.15-0.63-11.48%104037.11%
BBT180615C000525002018-05-24 11:32AM EDT52.502.592.462.680.00-142,04823.63%
BBT180615C000550002018-05-25 3:38PM EDT55.000.800.790.82-0.13-13.98%903,09817.77%
BBT180615C000575002018-05-25 3:47PM EDT57.500.110.100.13-0.06-35.29%1183,16817.19%
BBT180615C000600002018-05-24 1:08PM EDT60.000.030.030.040.00-1251,06721.29%
BBT180615C000625002018-05-23 10:46AM EDT62.500.010.000.010.00-207,22023.83%
BBT180615C000650002018-03-09 3:15PM EDT65.000.110.090.18-0.03-21.43%102247.46%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615P000310002018-01-13 12:52AM EDT31.000.110.000.190.00-88121.09%
BBT180615P000320002018-01-27 12:46AM EDT32.000.060.020.110.00-77108.59%
BBT180615P000340002018-05-10 1:17PM EDT34.000.030.000.080.00-103091.02%
BBT180615P000350002018-03-16 12:22PM EDT35.000.050.040.08-0.16-76.19%101691.41%
BBT180615P000360002017-12-02 12:58AM EDT36.000.340.300.680.00-1010128.61%
BBT180615P000380002018-04-30 10:07AM EDT38.000.060.000.060.00-203169.14%
BBT180615P000400002018-04-02 1:46PM EDT40.000.290.150.210.00-256381.25%
BBT180615P000410002018-05-02 11:35AM EDT41.000.050.020.060.00-58558.59%
BBT180615P000420002018-05-22 11:01AM EDT42.000.010.000.030.00-21651.95%
BBT180615P000430002018-05-03 3:40PM EDT43.000.090.040.080.00-14853.52%
BBT180615P000440002018-05-03 3:40PM EDT44.000.110.040.090.00-16252.73%
BBT180615P000450002018-05-10 1:52PM EDT45.000.060.040.070.00-2911245.90%
BBT180615P000460002018-05-17 12:26PM EDT46.000.040.000.100.00-4913144.53%
BBT180615P000470002018-05-22 1:21PM EDT47.000.030.000.050.00-1022635.16%
BBT180615P000480002018-05-11 10:10AM EDT48.000.100.070.11-0.24-70.59%1010636.23%
BBT180615P000490002018-05-24 9:50AM EDT49.000.070.040.080.00-522929.59%
BBT180615P000500002018-05-24 10:44AM EDT50.000.100.060.100.00-443826.56%
BBT180615P000525002018-05-25 1:36PM EDT52.500.300.230.26+0.04+15.38%203,71820.51%
BBT180615P000550002018-05-25 1:40PM EDT55.001.070.900.98+0.17+18.89%1,5012,25817.19%
BBT180615P000575002018-05-24 12:46PM EDT57.502.662.742.810.00-311016.85%
BBT180615P000600002018-03-12 2:12PM EDT60.004.905.255.400.00-21230.96%
BBT180615P000650002018-02-09 10:09AM EDT65.0012.7512.0014.350.00-11124.41%