U.S. Markets open in 29 mins.

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.16-0.66 (-1.41%)
At close: 4:01PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-08-14 10:58AM EDT40.007.050.000.000.00-4160.00%
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-08-08 2:28PM EDT42.006.454.254.550.00-80160.16%
BBT170818C000430002017-08-11 9:30AM EDT43.003.653.253.55-1.82-33.27%55131.25%
BBT170818C000440002017-08-17 3:15PM EDT44.002.310.000.000.00-352640.00%
BBT170818C000450002017-08-17 9:43AM EDT45.001.770.000.000.00-27480.00%
BBT170818C000460002017-08-15 2:03PM EDT46.001.120.000.000.00-1120.00%
BBT170818C000470002017-08-17 1:34PM EDT47.000.030.000.000.00-1510612.50%
BBT170818C000480002017-08-16 10:10AM EDT48.000.030.000.000.00-1592625.00%
BBT170818C000490002017-08-10 12:28PM EDT49.000.040.000.170.00-161,21184.38%
BBT170818C000500002017-08-01 1:23PM EDT50.000.040.020.060.00-41489.06%
BBT170818C000525002017-08-07 5:11PM EDT52.500.010.000.030.00-20112.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-40225.00%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-20203.91%
BBT170818P000390002017-07-28 12:52PM EDT39.000.020.000.02-0.05-71.43%13137.50%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%2100150.00%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%22121.88%
BBT170818P000420002017-07-31 12:06PM EDT42.000.050.000.04-0.01-16.67%40155092.19%
BBT170818P000430002017-08-09 3:38PM EDT43.000.010.000.070.00-1011480.47%
BBT170818P000440002017-08-09 10:41AM EDT44.000.020.000.120.00-161,06266.41%
BBT170818P000450002017-08-17 3:48PM EDT45.000.010.000.000.00-121,03512.50%
BBT170818P000460002017-08-17 3:28PM EDT46.000.100.000.000.00-401763.13%
BBT170818P000470002017-08-15 2:03PM EDT47.000.280.000.000.00-121270.00%
BBT170818P000480002017-08-10 10:21AM EDT48.001.001.671.750.00-103270.00%
BBT170818P000490002017-08-11 5:15PM EDT49.000.892.582.790.00-410.00%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-1010246.29%
BBT170818P000525002017-07-28 11:50PM EDT52.506.155.806.000.00-330.00%
BBT170818P000550002017-07-28 11:50PM EDT55.008.008.108.700.00-10180.00%