BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020C000420002017-10-02 2:36PM EDT42.005.154.654.800.00-4459.38%
BBT171020C000430002017-10-05 12:16PM EDT43.004.593.653.800.00-11348.44%
BBT171020C000440002017-10-05 11:15AM EDT44.003.502.642.940.00-480559.96%
BBT171020C000450002017-10-17 3:21PM EDT45.001.771.701.890.00-1083738.87%
BBT171020C000460002017-10-18 10:15AM EDT46.000.970.951.05+0.02+2.11%9465434.47%
BBT171020C000470002017-10-18 10:26AM EDT47.000.360.360.42-0.02-5.26%1021,47630.86%
BBT171020C000480002017-10-18 10:44AM EDT48.000.110.070.11-0.05-31.25%6743329.10%
BBT171020C000490002017-10-17 1:48PM EDT49.000.030.000.410.00-1443952.93%
BBT171020C000500002017-10-12 11:31AM EDT50.000.030.000.480.00-51281670.70%
BBT171020C000525002017-09-29 11:50PM EDT52.500.030.000.030.00-30059.38%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT171020P000390002017-09-27 1:52PM EDT39.000.030.000.040.00-104893.75%
BBT171020P000400002017-10-09 11:12AM EDT40.000.010.000.160.00-352103.52%
BBT171020P000410002017-10-09 11:15AM EDT41.000.020.000.500.00-3172118.75%
BBT171020P000420002017-10-09 11:12AM EDT42.000.020.010.280.00-725288.09%
BBT171020P000430002017-10-17 12:49PM EDT43.000.010.000.490.00-101,33085.55%
BBT171020P000440002017-10-17 10:31AM EDT44.000.010.000.500.00-103,60169.34%
BBT171020P000450002017-10-18 10:31AM EDT45.000.080.070.12-0.07-46.67%34,04639.84%
BBT171020P000460002017-10-18 10:15AM EDT46.000.310.240.31+0.01+3.33%733,95237.21%
BBT171020P000470002017-10-18 10:14AM EDT47.000.700.630.71+0.01+1.45%8035334.96%
BBT171020P000480002017-10-06 9:36AM EDT48.000.810.911.02-0.97-54.49%3160.00%
BBT171020P000490002017-09-05 3:46PM EDT49.003.742.182.530.00-13262.11%
BBT171020P000500002017-10-06 11:57PM EDT50.002.593.203.350.00-101058.59%