U.S. Markets closed

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.34-0.31 (-0.71%)
At close: 4:01PM EDT

43.34 0.00 (0.00%)
After hours: 4:22PM EDT

People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721C000410002017-06-22 10:22AM EDT41.002.722.552.720.9654.55%42925.44%
BBT170721C000420002017-06-09 11:18AM EDT42.002.602.552.681.32103.12%11,05140.38%
BBT170721C000430002017-06-22 10:34AM EDT43.001.161.111.21-0.43-27.04%32,31021.24%
BBT170721C000440002017-06-22 3:58PM EDT44.000.700.610.70-0.07-9.09%11275120.26%
BBT170721C000450002017-06-22 1:01PM EDT45.000.320.280.36-0.17-34.69%673819.58%
BBT170721C000460002017-06-20 2:41PM EDT46.000.270.120.170.00-21,54619.34%
BBT170721C000470002017-06-22 1:26PM EDT47.000.060.040.08-0.08-57.14%437619.73%
BBT170721C000480002017-06-19 11:14AM EDT48.000.100.050.09-0.03-23.08%101024.12%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170721P000340002017-06-19 1:43PM EDT34.000.030.000.03-0.01-25.00%36741.41%
BBT170721P000350002017-06-19 2:57PM EDT35.000.030.000.03-0.05-62.50%31037.11%
BBT170721P000360002017-06-21 12:26PM EDT36.000.020.020.090.00-55639.84%
BBT170721P000380002017-06-19 3:23PM EDT38.000.130.020.090.00-57130.08%
BBT170721P000390002017-06-20 3:34PM EDT39.000.060.060.120.00-1223727.15%
BBT170721P000400002017-06-22 12:04PM EDT40.000.210.100.170.0861.54%435024.32%
BBT170721P000410002017-06-22 3:38PM EDT41.000.250.220.280.028.70%332,38722.46%
BBT170721P000420002017-06-22 3:34PM EDT42.000.450.410.490.037.14%423,34921.34%
BBT170721P000430002017-06-22 1:01PM EDT43.000.810.730.820.1624.62%383,20520.22%
BBT170721P000440002017-06-22 10:02AM EDT44.001.201.231.320.098.11%1052719.43%
BBT170721P000450002017-06-19 3:33PM EDT45.001.301.261.39-0.08-5.80%50500.00%
BBT170721P000460002017-06-22 11:06AM EDT46.002.612.682.820.4822.54%11319.04%