U.S. Markets closed

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.76-0.45 (-0.95%)
At close: 3:59PM EDT

46.75 -0.01 (-0.02%)
After hours: 4:00PM EDT

People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-07-26 3:33PM EDT40.007.456.856.950.00-4444.24%
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 EDT43.004.523.854.000.00-25829.93%
BBT170818C000440002017-07-26 3:16PM EDT44.002.972.813.00-0.43-12.65%501,79124.07%
BBT170818C000450002017-07-26 12:07PM EDT45.002.151.962.11-0.35-14.00%1238421.09%
BBT170818C000460002017-07-26 10:44AM EDT46.001.351.101.32-0.23-14.56%201,62618.75%
BBT170818C000470002017-07-26 12:59PM EDT47.000.690.570.68-0.22-24.18%1287016.55%
BBT170818C000480002017-07-26 10:09AM EDT48.000.350.200.30-0.03-7.89%158815.77%
BBT170818C000490002017-07-26 9:54AM EDT49.000.120.080.12-0.04-25.00%712,15115.82%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101019.92%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4053.32%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2046.09%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2336.52%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210037.40%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2229.88%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455026.95%
BBT170818P000430002017-07-26 10:50AM EDT43.000.070.050.080.0240.00%1012822.27%
BBT170818P000440002017-07-26 12:35PM EDT44.000.110.100.150.00-51,04520.70%
BBT170818P000450002017-07-26 12:30PM EDT45.000.220.260.29-0.01-4.35%301,04619.43%
BBT170818P000460002017-07-26 11:20AM EDT46.000.540.470.550.0920.00%116718.51%
BBT170818P000470002017-07-25 12:52PM EDT47.000.750.901.070.00-427319.73%
BBT170818P000480002017-07-25 9:30AM EDT48.001.341.541.710.00-51019.92%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101059.72%
BBT170818P000525002017-07-26 3:33PM EDT52.506.155.856.050.00-3339.26%
BBT170818P000550002017-07-26 3:33PM EDT55.008.008.058.600.00-101851.76%