U.S. Markets open in 4 hrs 27 mins

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.88+0.13 (+0.28%)
At close: 4:01PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-07-28 4:35AM EDT40.007.456.807.100.00-4448.54%
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-07-27 11:07AM EDT42.005.190.000.000.00-1000.00%
BBT170818C000430002017-07-25 11:27AM EDT43.004.523.804.100.00-25831.06%
BBT170818C000440002017-07-27 1:08PM EDT44.003.100.000.000.00-500.00%
BBT170818C000450002017-07-26 12:07PM EDT45.002.151.932.080.00-1237618.16%
BBT170818C000460002017-07-27 2:04PM EDT46.001.100.000.000.00-900.00%
BBT170818C000470002017-07-27 1:15PM EDT47.000.630.000.000.00-2400.39%
BBT170818C000480002017-07-27 3:04PM EDT48.000.220.000.000.00-15503.13%
BBT170818C000490002017-07-27 10:07AM EDT49.000.070.000.000.00-306.25%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101020.22%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4050.39%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2048.63%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2338.67%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210039.55%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2231.84%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455028.71%
BBT170818P000430002017-07-27 10:22AM EDT43.000.050.000.000.00-28012.50%
BBT170818P000440002017-07-26 3:55PM EDT44.000.150.100.170.00-151,04523.05%
BBT170818P000450002017-07-27 2:52PM EDT45.000.300.000.000.00-1206.25%
BBT170818P000460002017-07-27 10:51AM EDT46.000.410.000.000.00-403.13%
BBT170818P000470002017-07-25 12:52PM EDT47.000.750.951.070.00-427321.95%
BBT170818P000480002017-07-25 9:30AM EDT48.001.341.591.810.00-51025.10%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101064.16%
BBT170818P000525002017-07-28 4:35AM EDT52.506.155.856.050.00-3344.82%
BBT170818P000550002017-07-28 4:35AM EDT55.008.008.358.900.00-101859.18%