U.S. Markets closed

BB&T Corporation (BBT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.60+0.32 (+0.69%)
At close: 3:59PM EDT

46.58 -0.02 (-0.05%)
After hours: 4:01PM 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 EDT44.002.702.702.800.208.00%61,82520.90%
BBT170818C000450002017-07-24 11:53AM EDT45.001.821.811.930.148.33%5341218.80%
BBT170818C000460002017-07-24 3:19PM EDT46.001.021.031.070.2024.39%581,63814.84%
BBT170818C000470002017-07-24 3:31PM EDT47.000.520.490.520.1540.54%9597514.09%
BBT170818C000480002017-07-24 1:46PM EDT48.000.200.190.230.0753.85%4551014.41%
BBT170818C000490002017-07-21 11:07AM EDT49.000.090.030.080.0228.57%1976,32014.26%
BBT170818C000500002017-06-30 11:46PM EDT50.000.120.070.110.00-101019.92%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT170818P000360002017-07-14 11:50PM EDT36.000.030.000.060.00-4050.78%
BBT170818P000380002017-07-14 11:50PM EDT38.000.090.040.080.00-2043.75%
BBT170818P000390002017-07-19 1:45PM EDT39.000.070.000.040.00-2334.57%
BBT170818P000400002017-07-21 3:29PM EDT40.000.020.000.09-0.07-77.78%210035.35%
BBT170818P000410002017-07-21 3:29PM EDT41.000.040.010.06-0.19-82.61%2228.13%
BBT170818P000420002017-07-21 3:27PM EDT42.000.060.030.08-0.04-40.00%455025.29%
BBT170818P000430002017-07-24 10:48AM EDT43.000.100.080.10-0.36-78.26%2413321.88%
BBT170818P000440002017-07-24 3:49PM EDT44.000.140.130.17-0.09-39.13%761,00119.83%
BBT170818P000450002017-07-24 3:41PM EDT45.000.300.290.32-0.14-31.82%361,01218.56%
BBT170818P000460002017-07-24 2:01PM EDT46.000.590.590.63-0.21-26.25%2713818.21%
BBT170818P000470002017-07-21 9:58AM EDT47.001.081.331.48-1.15-51.57%29225.49%
BBT170818P000480002017-07-14 11:50PM EDT48.003.513.453.700.00-10056.06%
BBT170818P000500002017-07-07 11:51PM EDT50.004.324.754.950.00-101055.13%