U.S. Markets close in 2 hrs 24 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.26+0.04 (+0.09%)
As of 1:35PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020C000420002017-09-15 11:49PM EDT42.003.102.442.570.00-10100.00%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.432.600.00-3624.02%
BBT171020C000440002017-09-25 12:22PM EDT44.001.551.641.76-0.20-11.43%382021.19%
BBT171020C000450002017-09-22 2:04PM EDT45.001.041.001.10-0.10-8.77%1089820.07%
BBT171020C000460002017-09-25 12:12PM EDT46.000.530.570.60-0.03-5.36%4155518.99%
BBT171020C000470002017-09-21 2:51PM EDT47.000.300.230.290.00-274618.46%
BBT171020C000480002017-09-25 9:30AM EDT48.000.080.080.12-0.02-20.00%1031818.02%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.010.050.00-75218.26%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2722.66%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020P000390002017-09-15 2:58PM EDT39.000.080.050.11-0.07-46.67%233536.33%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.040.090.00-405229.98%
BBT171020P000410002017-09-22 2:11PM EDT41.000.100.070.11-0.10-50.00%520126.37%
BBT171020P000420002017-09-20 11:12AM EDT42.000.240.120.180.00-428824.51%
BBT171020P000430002017-09-21 9:37AM EDT43.000.300.220.290.00-22,25422.51%
BBT171020P000440002017-09-21 1:17PM EDT44.000.490.440.480.00-1043,06220.70%
BBT171020P000450002017-09-25 12:23PM EDT45.000.870.780.81+0.03+3.57%431,09019.43%
BBT171020P000460002017-09-22 10:37AM EDT46.001.351.271.35-0.59-30.41%467419.24%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313843.14%
BBT171020P000480002017-09-20 9:57AM EDT48.003.602.732.970.00-11622.07%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13255.71%