U.S. Markets close in 2 hrs 56 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.24-0.09 (-0.20%)
As of 1:04PM EDT. Market open.
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 EDT42.003.103.353.600.00-101031.49%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.502.690.00-3627.54%
BBT171020C000440002017-09-26 9:32AM EDT44.001.621.721.82+0.07+4.52%1481923.39%
BBT171020C000450002017-09-25 2:48PM EDT45.001.061.081.150.00-290021.78%
BBT171020C000460002017-09-26 12:43PM EDT46.000.600.590.63-0.02-3.23%16956820.22%
BBT171020C000470002017-09-26 10:33AM EDT47.000.260.220.30-0.04-13.33%60074619.24%
BBT171020C000480002017-09-25 9:30AM EDT48.000.080.060.120.00-1032818.46%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.010.050.00-75218.75%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2723.24%
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%233536.91%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.040.090.00-405230.47%
BBT171020P000410002017-09-22 2:11PM EDT41.000.100.070.11-0.10-50.00%520126.76%
BBT171020P000420002017-09-26 11:31AM EDT42.000.150.110.160.00-329624.02%
BBT171020P000430002017-09-26 11:55AM EDT43.000.250.180.25-0.05-16.67%12,25421.58%
BBT171020P000440002017-09-26 12:14PM EDT44.000.440.380.47-0.03-6.38%4415,01420.75%
BBT171020P000450002017-09-26 9:55AM EDT45.000.680.700.74-0.19-21.84%201,13318.16%
BBT171020P000460002017-09-22 10:37AM EDT46.001.351.181.240.00-467816.90%
BBT171020P000470002017-09-13 10:28AM EDT47.002.481.851.930.00-313815.38%
BBT171020P000480002017-09-20 9:57AM EDT48.003.602.612.950.00-11621.24%
BBT171020P000490002017-09-05 3:46PM EDT49.003.743.553.850.00-13221.29%