BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615C000400002018-01-16 3:17PM EDT40.0013.3012.6017.050.00-11151.37%
BBT180615C000420002018-02-06 10:30AM EDT42.009.209.6510.50-4.16-31.14%220.00%
BBT180615C000430002018-05-09 2:30PM EDT43.0012.1610.0514.600.00-16075.10%
BBT180615C000440002018-05-09 2:26PM EDT44.0011.069.4512.750.00-4159.38%
BBT180615C000450002018-05-09 2:51PM EDT45.0010.079.7510.600.00-322658.11%
BBT180615C000460002018-05-10 10:40AM EDT46.008.709.109.250.00-938053.22%
BBT180615C000470002018-05-10 10:36AM EDT47.007.708.108.250.00-14414151.12%
BBT180615C000480002018-05-08 12:28PM EDT48.006.426.807.450.00-1111052.39%
BBT180615C000490002018-05-09 12:03PM EDT49.005.716.208.550.00-300069.58%
BBT180615C000500002018-05-21 11:24AM EDT50.005.104.905.05-0.30-5.56%13929.10%
BBT180615C000525002018-05-21 10:02AM EDT52.502.872.682.73+0.06+2.14%22,05321.92%
BBT180615C000550002018-05-21 3:45PM EDT55.000.920.930.95-0.14-13.21%1532,98218.02%
BBT180615C000575002018-05-21 2:06PM EDT57.500.150.140.17-0.04-21.05%1372,99816.60%
BBT180615C000600002018-05-21 3:48PM EDT60.000.030.010.07-0.06-66.67%24384021.19%
BBT180615C000625002018-05-21 2:04PM EDT62.500.030.000.02-0.18-85.71%7,00020723.24%
BBT180615C000650002018-03-09 3:15PM EDT65.000.110.090.18-0.03-21.43%102242.38%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615P000310002018-01-13 12:52AM EDT31.000.110.000.190.00-88108.20%
BBT180615P000320002018-01-27 12:46AM EDT32.000.060.020.110.00-7797.27%
BBT180615P000340002018-05-10 1:17PM EDT34.000.030.000.080.00-103081.64%
BBT180615P000350002018-03-16 12:22PM EDT35.000.050.040.08-0.16-76.19%101681.64%
BBT180615P000360002017-12-02 12:58AM EDT36.000.340.300.680.00-1010115.04%
BBT180615P000380002018-04-30 10:07AM EDT38.000.060.000.060.00-203161.72%
BBT180615P000400002018-04-02 1:46PM EDT40.000.290.150.210.00-256372.66%
BBT180615P000410002018-05-02 11:35AM EDT41.000.050.020.060.00-58552.34%
BBT180615P000420002018-05-03 3:47PM EDT42.000.070.030.200.00-11858.01%
BBT180615P000430002018-05-03 3:40PM EDT43.000.090.040.080.00-14850.20%
BBT180615P000440002018-05-03 3:40PM EDT44.000.110.040.090.00-16247.07%
BBT180615P000450002018-05-10 1:52PM EDT45.000.060.040.070.00-2911241.21%
BBT180615P000460002018-05-17 12:26PM EDT46.000.040.000.100.00-4913139.84%
BBT180615P000470002018-05-21 11:12AM EDT47.000.070.030.06+0.02+40.00%1023632.42%
BBT180615P000480002018-05-11 10:10AM EDT48.000.100.070.11-0.24-70.59%1010632.42%
BBT180615P000490002018-05-03 9:32AM EDT49.000.450.280.320.00-122537.55%
BBT180615P000500002018-05-17 9:40AM EDT50.000.090.090.13-0.10-52.63%144725.34%
BBT180615P000525002018-05-21 2:37PM EDT52.500.340.290.32+0.04+13.33%523,69520.02%
BBT180615P000550002018-05-21 3:53PM EDT55.001.051.021.05+0.03+2.94%2271,97116.80%
BBT180615P000575002018-05-16 3:36PM EDT57.502.492.462.800.00-311015.33%
BBT180615P000600002018-03-12 2:12PM EDT60.004.905.255.400.00-21228.32%
BBT180615P000650002018-02-09 10:09AM EDT65.0012.7512.0014.350.00-11111.55%