BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190920C000300002019-08-19 12:04AM EDT30.0016.850.000.000.00---0.00%
BBT190920C000310002019-08-19 12:04AM EDT31.0015.840.000.000.00---0.00%
BBT190920C000350002019-08-19 12:04AM EDT35.0011.700.000.000.00---0.00%
BBT190920C000390002019-07-09 12:01PM EDT39.0011.586.0510.500.00-1073.34%
BBT190920C000400002019-08-12 3:58PM EDT40.006.510.000.000.00-2000.00%
BBT190920C000430002019-08-05 11:34AM EDT43.005.100.000.000.00-46400.00%
BBT190920C000440002019-08-19 9:45AM EDT44.003.560.000.000.00-500.00%
BBT190920C000450002019-08-20 3:10PM EDT45.001.880.000.000.00-1000.00%
BBT190920C000460002019-08-21 12:56PM EDT46.001.290.000.000.00-10100.00%
BBT190920C000470002019-08-21 2:21PM EDT47.000.760.000.000.00-501.56%
BBT190920C000480002019-08-21 10:51AM EDT48.000.420.000.000.00-903.13%
BBT190920C000490002019-08-20 10:30AM EDT49.000.290.000.000.00-6706.25%
BBT190920C000500002019-08-21 2:54PM EDT50.000.100.000.000.00-1906.25%
BBT190920C000525002019-08-21 11:14AM EDT52.500.030.000.000.00-126012.50%
BBT190920C000550002019-08-20 2:42PM EDT55.000.030.000.000.00-13012.50%
BBT190920C000575002019-08-19 11:43AM EDT57.500.250.000.000.00-1012.50%
BBT190920C000600002019-06-07 11:26AM EDT60.000.170.010.210.00-31450.59%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190920P000300002019-06-07 10:56AM EDT30.000.100.000.240.00--282.81%
BBT190920P000310002019-06-07 10:56AM EDT31.000.100.010.240.00-23813978.13%
BBT190920P000330002019-07-22 12:22PM EDT33.000.040.000.000.00--025.00%
BBT190920P000350002019-06-07 10:56AM EDT35.000.440.000.270.00-5558.40%
BBT190920P000360002019-06-10 12:10AM EDT36.000.540.040.280.00-101055.47%
BBT190920P000370002019-08-13 3:29PM EDT37.000.080.000.000.00-5025.00%
BBT190920P000380002019-08-13 2:40PM EDT38.000.200.000.000.00-8012.50%
BBT190920P000390002019-08-16 9:32AM EDT39.000.140.000.000.00-3012.50%
BBT190920P000400002019-08-14 3:43PM EDT40.000.260.000.000.00-4012.50%
BBT190920P000410002019-08-19 2:08PM EDT41.000.110.000.000.00-13012.50%
BBT190920P000420002019-08-12 1:45PM EDT42.000.330.000.000.00-6306.25%
BBT190920P000430002019-08-20 3:26PM EDT43.000.320.000.000.00-3206.25%
BBT190920P000440002019-08-20 2:14PM EDT44.000.500.000.000.00-20406.25%
BBT190920P000450002019-08-21 2:19PM EDT45.000.670.000.000.00-1703.13%
BBT190920P000460002019-08-21 11:32AM EDT46.001.110.000.000.00-600.78%
BBT190920P000470002019-08-20 2:32PM EDT47.001.630.000.000.00-200.00%
BBT190920P000480002019-08-19 11:18AM EDT48.001.700.000.000.00-1200.00%
BBT190920P000490002019-08-16 1:12PM EDT49.002.600.000.000.00-100.00%
BBT190920P000500002019-08-19 9:31AM EDT50.002.980.000.000.00-10000.00%
BBT190920P000525002019-08-13 3:29PM EDT52.505.710.000.000.00-1000.00%
BBT190920P000550002019-08-13 2:40PM EDT55.008.350.000.000.00-800.00%
BBT190920P000575002019-07-17 1:01PM EDT57.508.278.7513.800.00-10113.97%