U.S. Markets open in 1 hr 10 mins

BB&T Corporation (BBT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.65+0.41 (+0.93%)
At close: 4:01PM EDT
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 EDT43.001.911.992.160.00-3622.61%
BBT171020C000440002017-09-19 1:05PM EDT44.001.430.000.000.00-188150.00%
BBT171020C000450002017-09-19 1:24PM EDT45.000.860.000.000.00-207940.78%
BBT171020C000460002017-09-19 3:18PM EDT46.000.440.000.000.00-855233.13%
BBT171020C000470002017-09-18 12:24PM EDT47.000.160.160.230.00-7273618.65%
BBT171020C000480002017-09-19 1:27PM EDT48.000.090.000.000.00-33186.25%
BBT171020C000490002017-09-11 10:22AM EDT49.000.090.000.040.00-45318.16%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2723.05%
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%233530.96%
BBT171020P000400002017-09-19 11:34AM EDT40.000.110.000.000.00-405212.50%
BBT171020P000410002017-09-15 2:13PM EDT41.000.200.180.24+0.01+5.26%1119027.05%
BBT171020P000420002017-09-19 3:59PM EDT42.000.230.000.000.00-712916.25%
BBT171020P000430002017-09-19 2:01PM EDT43.000.380.000.000.00-42,2333.13%
BBT171020P000440002017-09-19 1:09PM EDT44.000.660.000.000.00-1623,0481.56%
BBT171020P000450002017-09-18 12:43PM EDT45.001.321.091.170.00-141,09418.90%
BBT171020P000460002017-09-18 12:10PM EDT46.001.941.651.790.00-167418.41%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313831.35%
BBT171020P000480002017-09-08 2:17PM EDT48.004.083.954.25+1.94+90.65%51240.48%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13244.73%