U.S. Markets close in 5 hrs 46 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.63+0.39 (+0.88%)
As of 10:13AM 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 EDT43.001.911.821.930.00-3617.14%
BBT171020C000440002017-09-18 3:18PM EDT44.001.141.211.300.00-4279918.19%
BBT171020C000450002017-09-18 2:55PM EDT45.000.700.690.770.00-8777417.82%
BBT171020C000460002017-09-19 9:46AM EDT46.000.340.330.42-0.04-10.53%1343817.77%
BBT171020C000470002017-09-18 12:24PM EDT47.000.160.140.180.00-7273616.94%
BBT171020C000480002017-09-18 12:12PM EDT48.000.070.050.110.00-3032118.56%
BBT171020C000490002017-09-11 10:22AM EDT49.000.090.000.040.00-45317.97%
BBT171020C000500002017-09-07 11:25AM EDT50.000.010.000.060.00-2722.75%
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%233530.37%
BBT171020P000400002017-09-18 3:30PM EDT40.000.110.090.130.00-237326.86%
BBT171020P000410002017-09-15 2:13PM EDT41.000.200.180.24+0.01+5.26%1119026.56%
BBT171020P000420002017-09-18 3:40PM EDT42.000.290.260.300.00-4622023.00%
BBT171020P000430002017-09-18 3:14PM EDT43.000.510.440.500.00-1252,23521.92%
BBT171020P000440002017-09-19 9:31AM EDT44.000.870.770.84+0.01+1.16%33,03821.53%
BBT171020P000450002017-09-18 12:43PM EDT45.001.321.221.300.00-141,09420.90%
BBT171020P000460002017-09-18 12:10PM EDT46.001.941.891.990.00-167422.07%
BBT171020P000470002017-09-13 10:28AM EDT47.002.482.883.100.00-313830.54%
BBT171020P000480002017-09-08 2:17PM EDT48.004.083.954.25+1.94+90.65%51239.50%
BBT171020P000490002017-09-05 3:46PM EDT49.003.744.905.200.00-13243.65%