BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171117C000400002017-09-27 9:49AM EDT40.005.857.407.650.00-101042.38%
BBT171117C000410002017-10-02 9:43AM EDT41.005.896.406.700.00-1040.23%
BBT171117C000420002017-09-29 11:50PM EDT42.005.305.355.800.00-1039.45%
BBT171117C000430002017-10-17 9:52AM EDT43.003.904.354.750.00-142032.13%
BBT171117C000440002017-10-20 9:50AM EDT44.003.653.453.70+0.73+25.00%410524.90%
BBT171117C000450002017-10-17 12:12PM EDT45.002.112.522.700.00-1513619.63%
BBT171117C000460002017-10-20 11:05AM EDT46.001.961.661.79+0.74+60.66%1049216.46%
BBT171117C000470002017-10-20 2:41PM EDT47.001.030.981.03+0.32+45.07%3276814.70%
BBT171117C000480002017-10-20 3:45PM EDT48.000.480.480.52+0.23+92.00%15560114.36%
BBT171117C000490002017-10-20 3:08PM EDT49.000.210.170.23+0.09+75.00%3712614.41%
BBT171117C000500002017-10-20 11:02AM EDT50.000.090.050.15+0.03+50.00%141,29616.94%
BBT171117C000525002017-10-06 11:57PM EDT52.500.070.040.100.00-10024.61%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171117P000370002017-09-22 11:44PM EDT37.000.140.040.100.00-4452.73%
BBT171117P000380002017-10-06 11:57PM EDT38.000.040.020.050.00-7742.58%
BBT171117P000390002017-09-29 11:50PM EDT39.000.070.050.090.00-6042.58%
BBT171117P000400002017-10-02 3:59PM EDT40.000.070.040.110.00-32539.65%
BBT171117P000410002017-10-18 2:31PM EDT41.000.090.000.100.00-55234.18%
BBT171117P000420002017-10-20 9:40AM EDT42.000.050.020.06-0.38-88.37%1326.76%
BBT171117P000430002017-10-17 3:32PM EDT43.000.240.040.090.00-107024.51%
BBT171117P000440002017-10-20 3:31PM EDT44.000.120.090.13-0.22-64.71%4644821.97%
BBT171117P000450002017-10-20 9:42AM EDT45.000.220.190.24-0.13-37.14%2521420.90%
BBT171117P000460002017-10-20 3:53PM EDT46.000.400.370.43-0.63-61.17%2427219.87%
BBT171117P000470002017-10-20 2:21PM EDT47.000.700.700.77-0.96-57.83%1021619.53%
BBT171117P000480002017-10-20 2:42PM EDT48.001.251.211.32-1.50-54.55%39820.31%
BBT171117P000490002017-10-17 9:34AM EDT49.002.551.872.070.00-51522.36%
BBT171117P000500002017-10-20 11:51PM EDT50.003.622.812.960.00-1125.73%
BBT171117P000525002017-09-22 11:44PM EDT52.507.855.255.400.00-101036.33%
BBT171117P000650002017-10-06 11:57PM EDT65.0018.3017.6518.050.00-101077.44%