U.S. Markets close in 3 hrs 30 mins

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.78+0.96 (+2.19%)
As of 12:30PM 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%4290.00%
BBT170721C000420002017-06-26 10:30AM EDT42.001.911.801.910.2515.06%21,0530.00%
BBT170721C000430002017-06-27 2:09PM EDT43.001.522.052.150.00-142,31722.80%
BBT170721C000440002017-06-28 10:39AM EDT44.001.281.371.430.2828.00%7779521.83%
BBT170721C000450002017-06-27 3:36PM EDT45.000.440.800.880.00-8778521.49%
BBT170721C000460002017-06-27 2:41PM EDT46.000.200.410.460.00-131,55820.41%
BBT170721C000470002017-06-28 12:04PM EDT47.000.200.170.220.11122.22%3238320.07%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101019.63%
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%36750.39%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31045.70%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45644.53%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4042.38%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57139.26%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223736.43%
BBT170721P000400002017-06-22 12:04PM EDT40.000.130.090.14-0.08-38.10%134632.32%
BBT170721P000410002017-06-28 10:40AM EDT41.000.130.110.15-0.02-13.33%22,46827.34%
BBT170721P000420002017-06-27 2:09PM EDT42.000.270.200.240.00-153,37725.29%
BBT170721P000430002017-06-28 10:40AM EDT43.000.420.360.42-0.01-2.33%2,0023,71024.17%
BBT170721P000440002017-06-28 9:37AM EDT44.000.770.620.69-0.15-16.30%662822.75%
BBT170721P000450002017-06-28 10:23AM EDT45.001.171.061.12-0.35-23.03%506021.92%
BBT170721P000460002017-06-23 3:28PM EDT46.003.002.833.100.3914.94%51352.64%