U.S. Markets close in 26 mins.

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.53+0.36 (+0.83%)
As of 3:34PM 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%42921.68%
BBT170721C000420002017-06-26 10:30AM EDT42.001.911.962.040.2515.06%21,05324.41%
BBT170721C000430002017-06-26 10:10AM EDT43.001.381.261.320.2724.32%12,31422.41%
BBT170721C000440002017-06-26 2:30PM EDT44.000.710.690.760.1016.39%6180020.95%
BBT170721C000450002017-06-26 2:21PM EDT45.000.330.340.37-0.02-5.71%1274419.63%
BBT170721C000460002017-06-26 10:10AM EDT46.000.180.130.170.0650.00%11,55719.43%
BBT170721C000470002017-06-22 1:26PM EDT47.000.060.040.08-0.08-57.14%437619.92%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101024.61%
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%31039.84%
BBT170721P000360002017-06-23 1:46PM EDT36.000.010.000.05-0.01-50.00%45638.28%
BBT170721P000370002017-06-23 11:56PM EDT37.000.050.000.070.00-4035.74%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57132.62%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223729.49%
BBT170721P000400002017-06-22 12:04PM EDT40.000.130.080.13-0.08-38.10%134624.71%
BBT170721P000410002017-06-26 10:46AM EDT41.000.200.170.21-0.06-23.08%1202,41822.41%
BBT170721P000420002017-06-26 1:54PM EDT42.000.420.310.37-0.08-16.00%193,38020.75%
BBT170721P000430002017-06-26 3:04PM EDT43.000.640.600.65-0.23-26.44%4983,21619.34%
BBT170721P000440002017-06-22 10:02AM EDT44.001.201.231.320.098.11%1052722.95%
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%51332.86%