BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020C000420002017-10-02 2:36PM EDT42.000.050.000.00-5.10-10,200.00%400.00%
BBT171020C000430002017-10-05 12:16PM EDT43.000.040.000.00-4.55-11,375.00%100.00%
BBT171020C000440002017-10-05 11:15AM EDT44.000.030.000.00-3.47-11,566.67%400.00%
BBT171020C000450002017-10-17 3:21PM EDT45.000.010.000.00-1.76-17,600.00%1000.00%
BBT171020C000460002017-10-17 3:47PM EDT46.000.000.000.00-0.95-20.83%2500.00%
BBT171020C000470002017-10-17 3:02PM EDT47.000.000.000.00-0.38-40.62%1903.13%
BBT171020C000480002017-10-17 11:31AM EDT48.000.000.000.00-0.16-11.11%5012.50%
BBT171020C000490002017-10-17 1:48PM EDT49.000.000.000.00-0.03-40.00%14012.50%
BBT171020C000500002017-10-12 11:31AM EDT50.000.030.000.480.00-51281674.80%
BBT171020C000525002017-09-29 11:50PM EDT52.500.030.000.030.00-30061.72%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020P000390002017-09-27 1:52PM EDT39.000.030.000.040.00-104890.63%
BBT171020P000400002017-10-09 11:12AM EDT40.000.010.000.160.00-352100.78%
BBT171020P000410002017-10-09 11:15AM EDT41.000.020.000.500.00-3172115.04%
BBT171020P000420002017-10-09 11:12AM EDT42.000.020.010.280.00-725284.77%
BBT171020P000430002017-10-17 12:49PM EDT43.000.000.000.00-0.01-66.67%10025.00%
BBT171020P000440002017-10-17 10:31AM EDT44.000.000.000.00-0.01-83.33%10012.50%
BBT171020P000450002017-10-17 3:17PM EDT45.000.000.000.00-0.15-16.67%17012.50%
BBT171020P000460002017-10-16 1:08PM EDT46.000.300.240.30-0.05-14.29%73,95231.06%
BBT171020P000470002017-10-13 10:59AM EDT47.000.690.720.86-0.07-9.21%935334.86%
BBT171020P000480002017-10-06 9:36AM EDT48.000.810.911.02-0.97-54.49%3160.00%
BBT171020P000490002017-09-05 3:46PM EDT49.000.030.000.00-3.71-12,366.67%1300.00%
BBT171020P000500002017-10-06 11:57PM EDT50.000.020.000.00-2.57-12,850.00%1000.00%