U.S. Markets close in 3 hrs 45 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.97+0.10 (+0.23%)
As of 12:15PM 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 EDT42.003.102.442.570.00-10100.00%
BBT171020C000430002017-09-18 1:30PM EDT43.001.912.272.380.00-3622.61%
BBT171020C000440002017-09-21 9:36AM EDT44.001.671.511.60+0.16+10.60%387520.61%
BBT171020C000450002017-09-21 10:51AM EDT45.000.950.920.98-0.05-5.00%2487319.39%
BBT171020C000460002017-09-21 10:27AM EDT46.000.490.480.54+0.01+2.08%1652418.65%
BBT171020C000470002017-09-20 3:34PM EDT47.000.220.210.260.00-1374618.07%
BBT171020C000480002017-09-19 1:27PM EDT48.000.090.070.120.00-331818.12%
BBT171020C000490002017-09-20 12:46PM EDT49.000.040.000.050.00-75218.16%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2722.27%
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%233532.62%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.050.090.00-405226.76%
BBT171020P000410002017-09-15 2:13PM EDT41.000.200.180.24+0.01+5.26%1119029.00%
BBT171020P000420002017-09-20 11:12AM EDT42.000.240.150.190.00-428821.83%
BBT171020P000430002017-09-21 9:37AM EDT43.000.300.270.33-0.12-28.57%22,25320.41%
BBT171020P000440002017-09-21 11:06AM EDT44.000.540.500.56-0.06-10.00%893,10918.99%
BBT171020P000450002017-09-20 9:57AM EDT45.001.270.890.940.00-21,09217.92%
BBT171020P000460002017-09-18 12:10PM EDT46.001.941.391.510.00-167417.29%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313836.38%
BBT171020P000480002017-09-20 9:57AM EDT48.003.602.973.150.00-11617.92%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13250.68%