U.S. Markets open in 6 hrs 8 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.21+0.62 (+1.33%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-07-26 2:48AM EDT40.007.450.000.000.00-400.00%
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 EDT43.004.520.000.000.00-200.00%
BBT170818C000440002017-07-25 1:00PM EDT44.003.400.000.000.00-14500.00%
BBT170818C000450002017-07-25 11:02AM EDT45.002.500.000.000.00-600.00%
BBT170818C000460002017-07-25 2:55PM EDT46.001.580.000.000.00-10500.00%
BBT170818C000470002017-07-25 11:11AM EDT47.000.910.000.000.00-57900.00%
BBT170818C000480002017-07-25 3:59PM EDT48.000.380.000.000.00-23701.56%
BBT170818C000490002017-07-25 11:06AM EDT49.000.160.000.000.00-6,37303.13%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101017.77%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4054.88%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2047.85%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2338.09%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210039.26%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2231.64%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455028.91%
BBT170818P000430002017-07-25 10:07AM EDT43.000.050.000.000.00-2012.50%
BBT170818P000440002017-07-25 1:25PM EDT44.000.110.000.000.00-2306.25%
BBT170818P000450002017-07-25 3:49PM EDT45.000.230.000.000.00-4306.25%
BBT170818P000460002017-07-25 2:01PM EDT46.000.450.000.000.00-1103.13%
BBT170818P000470002017-07-25 12:52PM EDT47.000.750.000.000.00-4200.78%
BBT170818P000480002017-07-25 9:30AM EDT48.001.340.000.000.00-500.00%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101065.82%
BBT170818P000525002017-07-26 2:48AM EDT52.506.154.556.650.00-3366.11%
BBT170818P000550002017-07-26 2:48AM EDT55.008.000.000.000.00-1000.00%