BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190621C000350002019-06-07 10:56AM EDT35.0010.4012.7517.100.00-11480.27%
BBT190621C000390002019-06-10 12:10AM EDT39.004.758.8013.500.00-020165.63%
BBT190621C000400002019-06-17 11:04AM EDT40.0010.278.8510.900.00-412252.15%
BBT190621C000420002019-06-07 11:11AM EDT42.007.515.758.850.00-1500208.98%
BBT190621C000430002019-05-20 3:09PM EDT43.005.656.457.350.00-913139.84%
BBT190621C000440002019-06-06 12:28PM EDT44.005.055.356.350.00-54124.22%
BBT190621C000450002019-06-19 9:59AM EDT45.005.245.005.20+1.04+24.76%421775.39%
BBT190621C000460002019-06-10 9:34AM EDT46.003.603.854.500.00-435473.44%
BBT190621C000470002019-06-13 3:22PM EDT47.002.843.053.350.00-745,24962.11%
BBT190621C000480002019-06-19 9:42AM EDT48.002.052.142.18+0.98+91.59%55,01545.12%
BBT190621C000490002019-06-19 9:52AM EDT49.001.201.211.26+0.65+118.18%62,98934.96%
BBT190621C000500002019-06-19 10:35AM EDT50.000.470.470.51+0.32+213.33%424,63727.74%
BBT190621C000525002019-06-19 9:44AM EDT52.500.050.010.05+0.01+25.00%223,29535.94%
BBT190621C000550002019-06-18 9:59AM EDT55.000.010.000.020.00-11,99251.56%
BBT190621C000575002019-06-17 11:18AM EDT57.500.020.000.010.00-1619359.38%
BBT190621C000600002019-06-07 11:11AM EDT60.000.020.000.010.00-101575.00%
BBT190621C000650002019-06-10 12:10AM EDT65.000.020.000.170.00-01151.56%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190621P000300002019-06-07 11:26AM EDT30.000.040.000.030.00--98225.00%
BBT190621P000310002019-06-07 11:26AM EDT31.000.050.000.030.00-225246212.50%
BBT190621P000320002019-06-07 11:11AM EDT32.000.040.000.030.00--14196.88%
BBT190621P000330002019-06-07 10:56AM EDT33.000.050.010.030.00-178192.19%
BBT190621P000340002019-06-07 10:56AM EDT34.000.050.000.030.00-1326173.44%
BBT190621P000350002019-06-07 10:56AM EDT35.000.120.000.030.00-310520162.50%
BBT190621P000360002019-06-07 10:56AM EDT36.000.060.000.170.00-21,006192.19%
BBT190621P000370002019-06-07 11:11AM EDT37.000.120.000.030.00-75254139.06%
BBT190621P000380002019-05-29 12:18PM EDT38.000.060.000.170.00-2176164.84%
BBT190621P000390002019-06-04 11:51AM EDT39.000.040.000.170.00-2062151.56%
BBT190621P000400002019-06-07 11:11AM EDT40.000.100.010.170.00-50534140.23%
BBT190621P000410002019-05-28 9:43AM EDT41.000.070.000.100.00-689114.84%
BBT190621P000420002019-06-07 11:11AM EDT42.000.280.000.170.00-11,011113.28%
BBT190621P000430002019-06-04 10:27AM EDT43.000.090.000.180.00-2231101.56%
BBT190621P000440002019-06-10 12:01PM EDT44.000.030.000.030.00-12,26965.63%
BBT190621P000450002019-06-17 12:12PM EDT45.000.030.000.160.00-1043874.22%
BBT190621P000460002019-06-18 2:34PM EDT46.000.030.020.110.00-103,22358.98%
BBT190621P000470002019-06-18 11:10AM EDT47.000.030.000.100.00-305,73551.95%
BBT190621P000480002019-06-18 2:42PM EDT48.000.150.020.040.00-3205,46930.47%
BBT190621P000490002019-06-18 2:31PM EDT49.000.450.100.130.00-4074,90226.56%
BBT190621P000500002019-06-19 10:32AM EDT50.000.360.340.37-0.84-70.00%1165020.90%
BBT190621P000525002019-06-19 10:49AM EDT52.502.422.362.43-0.38-13.57%4880.00%
BBT190621P000550002019-05-29 9:36AM EDT55.007.604.605.750.00-3082.42%
BBT190621P000575002019-06-07 10:56AM EDT57.508.707.108.500.00--0124.41%