U.S. Markets close in 2 hrs 2 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.45-0.37 (-0.79%)
As of 1:58PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-08-14 10:58AM EDT40.007.056.406.650.00-416120.70%
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-08-08 2:28PM EDT42.006.454.254.550.00-8093.75%
BBT170818C000430002017-08-11 9:30AM EDT43.003.653.253.55-1.82-33.27%5576.56%
BBT170818C000440002017-08-17 1:25PM EDT44.002.402.472.53-0.44-15.49%2527055.27%
BBT170818C000450002017-08-17 9:43AM EDT45.001.771.481.55-0.04-2.21%274840.23%
BBT170818C000460002017-08-15 2:03PM EDT46.001.120.550.610.00-11224.81%
BBT170818C000470002017-08-17 1:34PM EDT47.000.030.000.05-0.30-90.91%1510716.41%
BBT170818C000480002017-08-16 10:10AM EDT48.000.030.000.050.00-1592633.40%
BBT170818C000490002017-08-10 12:28PM EDT49.000.040.000.170.00-161,21154.69%
BBT170818C000500002017-08-01 1:23PM EDT50.000.040.020.060.00-41458.98%
BBT170818C000525002017-08-07 5:26PM EDT52.500.010.000.030.00-2076.56%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-40162.50%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-20147.66%
BBT170818P000390002017-07-28 12:52PM EDT39.000.020.000.02-0.05-71.43%13100.00%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%2100109.38%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2290.63%
BBT170818P000420002017-07-31 12:06PM EDT42.000.050.000.04-0.01-16.67%40155068.75%
BBT170818P000430002017-08-09 3:38PM EDT43.000.010.000.070.00-1011460.94%
BBT170818P000440002017-08-09 10:41AM EDT44.000.020.000.120.00-161,06251.56%
BBT170818P000450002017-08-17 11:32AM EDT45.000.030.000.04-0.02-40.00%21,03530.86%
BBT170818P000460002017-08-11 9:39AM EDT46.000.220.310.36+0.03+15.79%115140.82%
BBT170818P000470002017-08-15 2:03PM EDT47.000.280.490.570.00-1212712.50%
BBT170818P000480002017-08-10 10:21AM EDT48.001.001.671.750.00-1032752.15%
BBT170818P000490002017-08-11 5:15PM EDT49.000.892.582.790.00-4162.50%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-1010190.82%
BBT170818P000525002017-07-28 11:50PM EDT52.506.155.806.000.00-330.00%
BBT170818P000550002017-07-28 11:50PM EDT55.008.008.108.700.00-1018148.44%