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 EST33.0014.6513.1013.850.00-3057.03%
BBT171215C000380002017-11-16 11:49AM EST38.009.148.809.250.00-1152.34%
BBT171215C000400002017-11-16 3:01PM EST40.007.056.757.000.00-2240.72%
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%
BBT171215C000430002017-11-15 11:46AM EST43.004.153.854.100.00-7729.40%
BBT171215C000440002017-11-08 1:32PM EST44.003.982.552.720.00-130.00%
BBT171215C000450002017-11-17 11:05AM EST45.002.142.122.25-0.12-5.31%1097221.88%
BBT171215C000460002017-11-17 9:34AM EST46.001.331.361.46-0.08-5.67%596419.43%
BBT171215C000470002017-11-17 2:45PM EST47.000.860.770.84+0.02+2.38%211,36717.87%
BBT171215C000480002017-11-17 2:59PM EST48.000.450.360.45-0.06-11.76%2712,83917.63%
BBT171215C000490002017-11-17 3:34PM EST49.000.190.130.22-0.07-26.92%72,69117.58%
BBT171215C000500002017-11-17 1:37PM EST50.000.090.050.11-0.03-25.00%42,00618.16%
BBT171215C000525002017-11-10 1:11PM EST52.500.030.000.04-0.04-57.14%2012022.46%
BBT171215C000550002017-10-20 11:47AM EST55.000.010.000.02-0.08-88.89%1326.95%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171215P000260002017-08-25 10:55PM EST26.000.030.000.080.00-101094.92%
BBT171215P000300002017-08-03 2:19PM EST30.000.030.010.06-0.18-85.71%81172.66%
BBT171215P000310002017-07-07 10:51PM EST31.000.140.100.200.00-9085.74%
BBT171215P000330002017-08-08 10:15AM EST33.000.050.090.270.00-153077.34%
BBT171215P000340002017-07-26 11:10AM EST34.000.100.070.130.00-12264.06%
BBT171215P000350002017-11-14 9:45AM EST35.000.030.000.060.00-104054.10%
BBT171215P000360002017-10-27 12:35PM EST36.000.030.000.110.00-204455.27%
BBT171215P000370002017-11-16 10:57AM EST37.000.030.000.080.00-207547.46%
BBT171215P000380002017-11-10 2:45PM EST38.000.050.020.08-0.15-75.00%554342.97%
BBT171215P000390002017-11-13 12:37PM EST39.000.050.000.050.00-1714535.35%
BBT171215P000400002017-11-16 12:17PM EST40.000.050.010.050.00-1010831.25%
BBT171215P000410002017-11-16 2:25PM EST41.000.060.040.070.00-727228.91%
BBT171215P000420002017-11-17 2:17PM EST42.000.080.050.120.00-823227.74%
BBT171215P000430002017-11-13 10:00AM EST43.000.260.080.130.00-1523323.44%
BBT171215P000440002017-11-17 2:09PM EST44.000.170.140.21-0.06-26.09%1279521.58%
BBT171215P000450002017-11-17 3:24PM EST45.000.310.270.33+0.03+10.71%1548919.39%
BBT171215P000460002017-11-17 3:24PM EST46.000.530.500.57-0.07-11.67%281,45917.99%
BBT171215P000470002017-11-13 3:48PM EST47.001.180.880.970.00-237216.94%
BBT171215P000480002017-11-13 3:31PM EST48.001.811.471.570.00-4720616.31%
BBT171215P000490002017-11-13 2:28PM EST49.002.682.232.400.00-938917.58%
BBT171215P000500002017-11-08 9:36AM EST50.002.613.854.050.00-169839.01%
BBT171215P000525002017-10-31 9:11AM EST52.505.656.306.45+2.01+55.22%11049.61%