U.S. Markets close in 3 hrs 40 mins

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.46+0.29 (+0.66%)
As of 12:20PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721C000410002017-06-22 10:22AM EDT41.002.722.552.720.9654.55%42923.93%
BBT170721C000420002017-06-26 10:30AM EDT42.001.911.801.900.2515.06%21,05322.22%
BBT170721C000430002017-06-26 10:10AM EDT43.001.381.121.210.2724.32%12,31421.00%
BBT170721C000440002017-06-26 10:54AM EDT44.000.700.620.680.0914.75%3880019.92%
BBT170721C000450002017-06-26 10:06AM EDT45.000.400.280.350.0514.29%274419.63%
BBT170721C000460002017-06-26 10:10AM EDT46.000.180.110.150.0650.00%11,55719.04%
BBT170721C000470002017-06-22 1:26PM EDT47.000.060.040.08-0.08-57.14%437620.22%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101024.90%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721P000340002017-06-19 1:43PM EDT34.000.030.000.03-0.01-25.00%36744.14%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31039.45%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45638.09%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4035.55%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57132.23%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223729.10%
BBT170721P000400002017-06-22 12:04PM EDT40.000.130.100.15-0.08-38.10%134625.29%
BBT170721P000410002017-06-26 10:46AM EDT41.000.200.190.24-0.06-23.08%1202,41823.05%
BBT170721P000420002017-06-26 10:57AM EDT42.000.400.380.43-0.10-20.00%93,38021.83%
BBT170721P000430002017-06-26 10:04AM EDT43.000.640.690.73-0.23-26.44%33,21620.41%
BBT170721P000440002017-06-22 10:02AM EDT44.001.201.231.320.098.11%1052722.02%
BBT170721P000450002017-06-19 3:33PM EDT45.001.301.261.39-0.08-5.80%50500.00%
BBT170721P000460002017-06-23 3:28PM EDT46.003.002.833.100.3914.94%51331.45%