BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190118C000230002018-09-21 10:46PM EST23.0024.9023.8525.450.00-20496.88%
BBT190118C000250002018-09-21 10:46PM EST25.0023.4620.3024.800.00-260325.00%
BBT190118C000300002018-07-31 8:39AM EST30.0021.4515.8020.000.00-10421.09%
BBT190118C000330002019-01-14 10:17AM EST33.0013.2012.6516.550.00-1830245.31%
BBT190118C000350002019-01-02 10:25AM EST35.008.9011.8514.550.00-55358.01%
BBT190118C000380002018-12-19 9:41AM EST38.006.308.3011.800.00-6948262.70%
BBT190118C000400002019-01-16 12:03PM EST40.007.606.108.10+1.25+19.69%466224.61%
BBT190118C000410002019-01-07 11:26AM EST41.004.305.158.300.00-116145.70%
BBT190118C000420002019-01-16 2:10PM EST42.005.515.255.90+1.14+26.09%110689.06%
BBT190118C000430002019-01-16 2:07PM EST43.004.623.306.20+1.44+45.28%631112.70%
BBT190118C000440002019-01-16 10:22AM EST44.003.052.425.00+1.02+50.25%1019187.89%
BBT190118C000450002019-01-16 3:53PM EST45.002.862.622.98+1.21+73.33%7321,66779.88%
BBT190118C000460002019-01-16 3:59PM EST46.001.961.722.20+1.05+115.38%1152,00173.05%
BBT190118C000470002019-01-16 3:59PM EST47.001.161.061.17+0.80+222.22%2171,85858.50%
BBT190118C000480002019-01-16 3:59PM EST48.000.640.600.98+0.49+326.67%43815671.09%
BBT190118C000490002019-01-16 3:59PM EST49.000.300.270.41+0.26+650.00%1,2921,57762.11%
BBT190118C000500002019-01-16 3:58PM EST50.000.180.120.20+0.16+800.00%50094962.89%
BBT190118C000525002019-01-16 2:38PM EST52.500.030.000.10+0.02+200.00%93,25178.13%
BBT190118C000550002019-01-16 10:12AM EST55.000.020.000.09+0.01+100.00%53,300104.69%
BBT190118C000575002019-01-15 11:45AM EST57.500.100.000.100.00-2397132.03%
BBT190118C000600002019-01-11 9:30AM EST60.000.100.000.240.00-101,376181.25%
BBT190118C000625002018-12-11 11:28AM EST62.500.240.000.150.00-2256189.84%
BBT190118C000650002018-10-29 12:09PM EST65.000.010.000.050.00-51,255181.25%
BBT190118C000700002018-11-01 3:28PM EST70.000.190.000.250.00-12273.44%
BBT190118C000750002018-07-20 10:53PM EST75.000.020.000.270.00-11315.63%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT190118P000230002019-01-04 10:49AM EST23.000.010.000.150.00-75302468.75%
BBT190118P000250002019-01-04 2:48PM EST25.000.010.000.210.00-225540442.19%
BBT190118P000280002018-10-26 9:57AM EST28.000.130.000.250.00-247383.59%
BBT190118P000300002019-01-11 11:05AM EST30.000.010.000.250.00-181339.84%
BBT190118P000330002019-01-11 11:05AM EST33.000.010.000.150.00-1127254.69%
BBT190118P000340002019-01-11 3:01PM EST34.000.010.000.150.00-451459236.72%
BBT190118P000350002019-01-11 3:01PM EST35.000.010.000.150.00-526661218.75%
BBT190118P000360002018-10-26 2:10PM EST36.000.220.000.300.00-22229.69%
BBT190118P000370002019-01-14 12:02PM EST37.000.010.000.160.00-150177186.72%
BBT190118P000380002019-01-14 12:01PM EST38.000.020.000.160.00-75736170.31%
BBT190118P000390002019-01-04 10:27AM EST39.000.150.000.190.00-510158.59%
BBT190118P000400002019-01-16 3:56PM EST40.000.030.000.01+0.01+50.00%3942,67290.63%
BBT190118P000410002019-01-16 2:09PM EST41.000.010.000.16-0.15-93.75%1054120.70%
BBT190118P000420002019-01-16 10:06AM EST42.000.030.000.11-0.07-70.00%51,11296.88%
BBT190118P000430002019-01-16 11:22AM EST43.000.030.020.16-0.07-70.00%1089790.63%
BBT190118P000440002019-01-16 3:59PM EST44.000.070.060.08-0.13-65.00%4023669.92%
BBT190118P000450002019-01-16 3:56PM EST45.000.150.020.19-0.17-53.12%3,7016,22059.77%
BBT190118P000460002019-01-16 3:56PM EST46.000.250.170.35-0.46-64.79%5121658.40%
BBT190118P000470002019-01-16 3:59PM EST47.000.560.500.70-0.64-53.33%6541,74260.35%
BBT190118P000480002019-01-16 3:59PM EST48.001.010.881.19-1.49-59.60%13931055.57%
BBT190118P000490002019-01-15 3:55PM EST49.002.701.582.070.00-1255464.26%
BBT190118P000500002019-01-16 2:53PM EST50.002.712.453.80-0.99-26.76%1962111.33%
BBT190118P000525002019-01-16 10:06AM EST52.505.644.606.30-1.09-16.20%3353142.38%
BBT190118P000550002018-12-26 1:22PM EST55.0013.666.959.000.00-588185.16%
BBT190118P000575002018-11-08 12:10PM EST57.507.398.3012.200.00-30188.67%
BBT190118P000600002018-09-21 10:46PM EST60.0018.3011.2014.000.00-13186.72%
BBT190118P000650002018-08-09 11:27AM EST65.0013.6715.5519.800.00-20255.47%