U.S. Markets close in 1 hr 57 mins

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.08-0.13 (-0.28%)
As of 2:03PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-07-26 1:33PM EDT40.007.457.007.150.00-4436.72%
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-07-20 10:04AM EDT42.003.494.204.450.00-3110.00%
BBT170818C000430002017-07-25 11:27AM EDT43.004.524.004.200.00-25825.98%
BBT170818C000440002017-07-26 1:23PM EDT44.003.203.053.20-0.20-5.88%331,79120.90%
BBT170818C000450002017-07-26 12:07PM EDT45.002.152.142.26-0.35-14.00%1238417.87%
BBT170818C000460002017-07-26 10:44AM EDT46.001.351.301.38-0.23-14.56%201,62614.99%
BBT170818C000470002017-07-26 12:59PM EDT47.000.690.660.74-0.22-24.18%1287014.53%
BBT170818C000480002017-07-26 10:09AM EDT48.000.350.290.34-0.03-7.89%158814.55%
BBT170818C000490002017-07-26 9:54AM EDT49.000.120.100.15-0.04-25.00%712,15115.24%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101018.41%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4054.49%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2047.27%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2337.50%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210038.67%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2231.25%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455028.32%
BBT170818P000430002017-07-26 10:50AM EDT43.000.070.040.080.0240.00%1012823.63%
BBT170818P000440002017-07-26 12:35PM EDT44.000.110.090.130.00-51,04521.39%
BBT170818P000450002017-07-26 12:30PM EDT45.000.220.220.26-0.01-4.35%301,04620.46%
BBT170818P000460002017-07-26 11:20AM EDT46.000.540.450.500.0920.00%116719.83%
BBT170818P000470002017-07-25 12:52PM EDT47.000.750.830.940.00-427320.36%
BBT170818P000480002017-07-25 9:30AM EDT48.001.341.501.590.00-51021.97%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101064.11%
BBT170818P000525002017-07-26 1:33PM EDT52.506.155.655.800.00-3340.14%
BBT170818P000550002017-07-26 1:33PM EDT55.008.008.108.500.00-101850.98%