BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180817C000450002018-08-14 9:36AM EDT45.005.105.058.000.00-10220.51%
BBT180817C000500002018-08-14 3:08PM EDT50.001.841.481.540.00-11240.00%
BBT180817C000525002018-08-14 3:03PM EDT52.500.100.000.070.00-4672,40918.75%
BBT180817C000550002018-08-08 11:27AM EDT55.000.020.000.020.00-291,63637.50%
BBT180817C000575002018-07-19 9:34AM EDT57.500.090.000.030.00-27455.47%
BBT180817C000600002018-07-24 1:54PM EDT60.000.010.000.020.00-38170.31%
BBT180817C000650002018-07-02 9:51AM EDT65.000.040.000.09+0.04+100.00%7070122.66%
BBT180817C000700002018-07-27 5:47PM EDT70.000.070.000.020.00-11128.13%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180817P000400002018-07-31 10:15AM EDT40.000.010.000.030.00-562118.75%
BBT180817P000430002018-07-27 5:47PM EDT43.000.040.000.050.00-252595.31%
BBT180817P000440002018-07-27 5:47PM EDT44.000.050.000.060.00-4486.72%
BBT180817P000450002018-08-15 10:44AM EDT45.000.050.000.11+0.03+150.00%104,29584.38%
BBT180817P000470002018-07-27 5:47PM EDT47.000.140.090.120.00-3371.09%
BBT180817P000480002018-08-06 3:05PM EDT48.000.050.000.050.00-107349.22%
BBT180817P000490002018-08-13 2:48PM EDT49.000.050.000.040.00-261,74635.94%
BBT180817P000500002018-08-15 11:00AM EDT50.000.050.050.06+0.03+150.00%25,32627.15%
BBT180817P000525002018-08-15 10:44AM EDT52.501.141.091.16+0.40+54.05%2539331.84%
BBT180817P000550002018-08-15 9:35AM EDT55.003.463.554.55+0.31+9.84%34797.17%
BBT180817P000600002018-07-30 11:15AM EDT60.008.758.409.050.00-519130.47%