U.S. Markets open in 6 hrs 36 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.59+0.31 (+0.67%)
At close: 4:00PM EDT
People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000410002017-06-30 11:46PM EDT41.004.104.554.800.00-880.00%
BBT170818C000420002017-07-20 10:04AM EDT42.003.494.204.450.00-3110.00%
BBT170818C000430002017-07-21 9:43AM EDT43.004.053.203.500.7522.73%5600.00%
BBT170818C000440002017-07-24 11:29AM EDT44.002.700.000.000.00-600.00%
BBT170818C000450002017-07-24 11:53AM EDT45.001.820.000.000.00-5300.00%
BBT170818C000460002017-07-24 3:19PM EDT46.001.020.000.000.00-5800.00%
BBT170818C000470002017-07-24 3:31PM EDT47.000.520.000.000.00-9500.78%
BBT170818C000480002017-07-24 1:46PM EDT48.000.200.000.000.00-4503.13%
BBT170818C000490002017-07-21 11:07AM EDT49.000.090.030.080.0228.57%1976,32014.65%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101020.31%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4051.56%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2044.53%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2335.16%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210035.94%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2228.71%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455025.78%
BBT170818P000430002017-07-24 10:48AM EDT43.000.100.000.000.00-2406.25%
BBT170818P000440002017-07-24 3:56PM EDT44.000.150.000.000.00-9106.25%
BBT170818P000450002017-07-24 3:41PM EDT45.000.300.000.000.00-3603.13%
BBT170818P000460002017-07-24 2:01PM EDT46.000.590.000.000.00-2701.56%
BBT170818P000470002017-07-21 9:58AM EDT47.001.081.331.48-1.15-51.57%29225.88%
BBT170818P000480002017-07-14 11:50PM EDT48.003.513.453.700.00-10057.03%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101056.06%
BBT170818P000525002017-07-25 2:32AM EDT52.506.150.000.000.00-300.00%
BBT170818P000550002017-07-25 2:32AM EDT55.008.600.000.000.00-800.00%