BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171215C000330002017-11-08 2:53PM EST33.0014.6513.1013.850.00-300.00%
BBT171215C000350002017-11-29 4:26PM EST35.0011.8014.0014.600.00-5616316.80%
BBT171215C000380002017-11-29 9:45AM EST38.0010.7510.8012.50+1.61+17.61%11311.52%
BBT171215C000400002017-12-12 11:56AM EST40.0010.358.759.200.00-2145106.25%
BBT171215C000410002017-11-08 2:31PM EST41.006.805.205.400.00-10000.00%
BBT171215C000420002017-11-08 2:31PM EST42.005.804.204.500.00-10000.00%
BBT171215C000430002017-11-28 3:11PM EST43.004.606.106.60+0.45+10.84%716160.74%
BBT171215C000440002017-11-08 1:32PM EST44.003.982.552.720.00-130.00%
BBT171215C000450002017-12-14 3:17PM EST45.004.003.904.10-0.80-16.67%293862.89%
BBT171215C000460002017-12-12 2:07PM EST46.004.502.913.100.00-291250.78%
BBT171215C000470002017-12-14 2:08PM EST47.002.231.902.15-0.89-28.53%321,85957.23%
BBT171215C000480002017-12-14 3:50PM EST48.001.040.931.15-1.90-64.63%1362,10336.91%
BBT171215C000490002017-12-14 3:38PM EST49.000.240.160.25-0.83-77.57%752,86718.36%
BBT171215C000500002017-12-14 3:32PM EST50.000.020.000.05-0.28-93.33%532,36723.63%
BBT171215C000525002017-12-07 9:30AM EST52.500.030.010.09-0.06-66.67%752258.59%
BBT171215C000550002017-12-07 3:41PM EST55.000.030.000.10-0.06-66.67%1487.89%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171215P000260002017-08-25 10:55PM EST26.000.030.000.080.00-1010378.13%
BBT171215P000300002017-08-03 2:19PM EST30.000.030.010.06-0.18-85.71%811293.75%
BBT171215P000310002017-07-07 10:51PM EST31.000.140.100.200.00-90347.66%
BBT171215P000320002017-12-04 4:27PM EST32.000.020.000.140.00-150286.72%
BBT171215P000330002017-08-08 10:15AM EST33.000.050.090.270.00-1530317.19%
BBT171215P000340002017-07-26 11:10AM EST34.000.100.070.130.00-122265.63%
BBT171215P000350002017-11-14 9:45AM EST35.000.030.000.060.00-1040206.25%
BBT171215P000360002017-10-27 12:35PM EST36.000.030.000.110.00-2044207.81%
BBT171215P000370002017-11-20 3:00PM EST37.000.060.000.040.00-471165.63%
BBT171215P000380002017-11-10 2:45PM EST38.000.050.020.08-0.15-75.00%5543173.44%
BBT171215P000390002017-11-13 12:37PM EST39.000.050.000.050.00-17145142.19%
BBT171215P000400002017-11-27 1:36PM EST40.000.040.000.04-0.01-20.00%48100125.00%
BBT171215P000410002017-11-27 1:12PM EST41.000.040.010.05-0.01-20.00%16282117.97%
BBT171215P000420002017-12-04 12:03PM EST42.000.170.000.16+0.13+325.00%10236123.44%
BBT171215P000430002017-12-13 10:18AM EST43.000.020.000.020.00-1021676.56%
BBT171215P000440002017-12-13 3:14PM EST44.000.020.000.030.00-10571868.75%
BBT171215P000450002017-12-14 2:29PM EST45.000.030.000.040.00-842,25458.59%
BBT171215P000460002017-12-13 3:44PM EST46.000.040.000.050.00-122,33154.69%
BBT171215P000470002017-12-04 3:51PM EST47.000.180.080.21-0.13-41.94%240853.13%
BBT171215P000480002017-12-13 1:01PM EST48.000.050.010.040.00-92,31921.88%
BBT171215P000490002017-12-14 3:36PM EST49.000.170.190.28+0.07+70.00%2,0102,40118.36%
BBT171215P000500002017-12-13 3:41PM EST50.000.600.891.120.00-651028.52%
BBT171215P000525002017-12-14 9:41AM EST52.503.153.403.65+0.53+20.23%22171.88%