U.S. Markets closed

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.21+0.62 (+1.33%)
At close: 4:02PM EDT

47.21 0.00 (0.00%)
After hours: 5:06PM EDT

People also watch
STIFITBCMAPNCRF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818C000400002017-07-25 7:47PM EDT40.007.455.609.100.00-40104.30%
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 EDT43.004.523.855.000.4711.60%26050.15%
BBT170818C000440002017-07-25 1:00PM EDT44.003.402.363.400.7025.93%1451,82524.51%
BBT170818C000450002017-07-25 11:02AM EDT45.002.502.232.440.6837.36%638820.22%
BBT170818C000460002017-07-25 2:55PM EDT46.001.581.421.550.5654.90%1051,66816.85%
BBT170818C000470002017-07-25 11:11AM EDT47.000.910.740.870.3975.00%5791,05815.77%
BBT170818C000480002017-07-25 3:59PM EDT48.000.380.330.430.1890.00%23755515.63%
BBT170818C000490002017-07-25 11:06AM EDT49.000.160.090.230.0777.78%6,3736,19417.04%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101017.77%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4054.88%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2047.85%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2338.09%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210039.26%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2231.64%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455028.91%
BBT170818P000430002017-07-25 10:07AM EDT43.000.050.000.39-0.05-50.00%212937.79%
BBT170818P000440002017-07-25 1:25PM EDT44.000.110.060.15-0.04-26.67%231,04522.85%
BBT170818P000450002017-07-25 3:49PM EDT45.000.230.180.27-0.07-23.33%431,03821.49%
BBT170818P000460002017-07-25 2:01PM EDT46.000.450.380.49-0.14-23.73%1115820.51%
BBT170818P000470002017-07-25 12:52PM EDT47.000.750.760.89-0.33-30.56%423120.58%
BBT170818P000480002017-07-25 9:30AM EDT48.001.341.351.49-2.17-61.82%51021.53%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101065.82%
BBT170818P000525002017-07-25 7:47PM EDT52.506.154.556.650.00-3366.11%
BBT170818P000550002017-07-25 7:47PM EDT55.008.006.008.700.00-10867.43%