U.S. Markets open in 8 hrs 12 mins

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.75-0.46 (-0.97%)
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
BBT170818C000400002017-07-27 12:49AM EDT40.007.456.706.900.00-4442.68%
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%
BBT170818C000430002017-07-25 11:27AM EDT43.004.523.654.000.00-25830.96%
BBT170818C000440002017-07-26 3:16PM EDT44.002.970.000.000.00-5000.00%
BBT170818C000450002017-07-26 12:07PM EDT45.002.150.000.000.00-1200.00%
BBT170818C000460002017-07-26 10:44AM EDT46.001.350.000.000.00-2000.00%
BBT170818C000470002017-07-26 12:59PM EDT47.000.690.000.000.00-1200.78%
BBT170818C000480002017-07-26 10:09AM EDT48.000.350.000.000.00-103.13%
BBT170818C000490002017-07-26 9:54AM EDT49.000.120.000.000.00-706.25%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101020.41%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4054.30%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2047.07%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2337.31%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210038.09%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2230.66%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455027.54%
BBT170818P000430002017-07-26 10:50AM EDT43.000.070.000.000.00-1006.25%
BBT170818P000440002017-07-26 3:55PM EDT44.000.150.000.000.00-1506.25%
BBT170818P000450002017-07-26 12:30PM EDT45.000.220.000.000.00-3003.13%
BBT170818P000460002017-07-26 11:20AM EDT46.000.540.000.000.00-101.56%
BBT170818P000470002017-07-25 12:52PM EDT47.000.751.011.170.00-427322.17%
BBT170818P000480002017-07-25 9:30AM EDT48.001.341.581.850.00-51023.54%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101060.84%
BBT170818P000525002017-07-27 12:49AM EDT52.506.156.006.150.00-3343.56%
BBT170818P000550002017-07-27 12:49AM EDT55.008.008.109.100.00-101852.54%