U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.22-0.02 (-0.04%)
At close: 4:00PM 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 EDT42.003.102.442.570.00-10100.00%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.432.600.00-3624.02%
BBT171020C000440002017-09-21 3:58PM EDT44.001.751.671.770.00-6982021.29%
BBT171020C000450002017-09-22 2:04PM EDT45.001.041.001.10-0.10-8.77%1089819.78%
BBT171020C000460002017-09-22 3:26PM EDT46.000.560.550.60-0.06-9.68%1555218.63%
BBT171020C000470002017-09-21 2:51PM EDT47.000.300.230.290.00-274618.02%
BBT171020C000480002017-09-22 3:32PM EDT48.000.100.080.12-0.01-9.09%231817.58%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.010.050.00-75217.77%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2722.07%
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%233534.86%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.040.090.00-405228.71%
BBT171020P000410002017-09-22 2:11PM EDT41.000.100.070.11-0.10-50.00%520125.20%
BBT171020P000420002017-09-20 11:12AM EDT42.000.240.120.180.00-428823.44%
BBT171020P000430002017-09-21 9:37AM EDT43.000.300.220.290.00-22,25421.49%
BBT171020P000440002017-09-21 1:17PM EDT44.000.490.440.480.00-1043,06219.68%
BBT171020P000450002017-09-22 12:54PM EDT45.000.840.790.83-0.03-3.45%201,09018.80%
BBT171020P000460002017-09-22 10:37AM EDT46.001.351.271.35-0.59-30.41%467418.02%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313841.07%
BBT171020P000480002017-09-20 9:57AM EDT48.003.602.732.970.00-11620.17%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13253.08%