BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT181019C000450002018-10-12 1:16PM EDT45.001.872.072.22-3.23-63.33%1949.22%
BBT181019C000470002018-10-16 1:30PM EDT47.000.550.540.58-0.20-26.67%32331630.96%
BBT181019C000480002018-10-16 11:22AM EDT48.000.200.200.23-0.15-42.86%1616931.25%
BBT181019C000490002018-10-16 11:34AM EDT49.000.080.060.09-0.04-33.33%2528733.40%
BBT181019C000500002018-10-16 2:07PM EDT50.000.030.020.04-0.02-40.00%281,70036.72%
BBT181019C000525002018-10-16 11:27AM EDT52.500.020.000.02-0.01-33.33%43,50552.34%
BBT181019C000550002018-10-16 11:27AM EDT55.000.010.000.02-0.02-66.67%41,54664.06%
BBT181019C000575002018-09-12 12:41PM EDT57.500.040.000.42-0.04-100.00%26129.69%
BBT181019C000600002018-09-14 11:52PM EDT60.000.070.000.270.00-11137.11%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT181019P000400002018-10-11 11:53AM EDT40.000.030.000.05+0.01+33.33%11775.00%
BBT181019P000440002018-10-15 2:17PM EDT44.000.070.040.070.00-103043.16%
BBT181019P000450002018-10-16 12:29PM EDT45.000.130.100.14-0.05-27.78%2245938.48%
BBT181019P000460002018-10-16 12:51PM EDT46.000.320.290.32-0.04-11.11%1219235.65%
BBT181019P000470002018-10-16 2:21PM EDT47.000.710.690.74-0.03-4.05%3922936.33%
BBT181019P000480002018-10-16 10:59AM EDT48.001.491.351.42+0.24+19.20%742139.45%
BBT181019P000490002018-10-16 9:50AM EDT49.002.482.202.31+0.48+24.00%217747.36%
BBT181019P000500002018-10-16 12:29PM EDT50.003.383.103.25+0.28+9.03%261,90255.08%
BBT181019P000525002018-10-16 12:16PM EDT52.505.815.555.75+0.30+5.44%62,24669.14%
BBT181019P000550002018-10-03 12:43PM EDT55.005.887.509.150.00-511115.04%