U.S. Markets closed

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.19-0.14 (-0.31%)
At close: 4:02PM EDT

45.19 0.00 (0.00%)
After hours: 4:38PM EDT

People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020C000420002017-09-15 11:49PM EDT42.003.103.253.550.00-101031.20%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.382.630.00-3626.91%
BBT171020C000440002017-09-26 3:45PM EDT44.001.611.601.76+0.06+3.87%1581922.75%
BBT171020C000450002017-09-25 2:48PM EDT45.001.060.971.070.00-290020.66%
BBT171020C000460002017-09-26 12:43PM EDT46.000.600.510.57-0.02-3.23%16956819.29%
BBT171020C000470002017-09-26 10:33AM EDT47.000.260.210.27-0.04-13.33%60074618.70%
BBT171020C000480002017-09-26 2:24PM EDT48.000.100.070.12+0.02+25.00%6532818.75%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.010.050.00-75218.95%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2723.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020P000390002017-09-15 2:58PM EDT39.000.080.050.11-0.07-46.67%233536.72%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.040.090.00-405230.27%
BBT171020P000410002017-09-22 2:11PM EDT41.000.100.070.11-0.10-50.00%520126.56%
BBT171020P000420002017-09-26 11:31AM EDT42.000.150.100.160.00-329623.83%
BBT171020P000430002017-09-26 1:49PM EDT43.000.220.190.28-0.08-26.67%62,25422.22%
BBT171020P000440002017-09-26 12:14PM EDT44.000.440.420.47-0.03-6.38%4415,01420.36%
BBT171020P000450002017-09-26 9:55AM EDT45.000.680.770.82-0.19-21.84%201,13319.39%
BBT171020P000460002017-09-22 10:37AM EDT46.001.351.241.350.00-467818.65%
BBT171020P000470002017-09-13 10:28AM EDT47.002.481.922.080.00-313818.70%
BBT171020P000480002017-09-20 9:57AM EDT48.003.602.732.980.00-11620.80%
BBT171020P000490002017-09-05 3:46PM EDT49.003.743.704.050.00-13228.22%