BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615C000400002018-01-16 3:17PM EDT40.0013.3012.6017.050.00-11146.53%
BBT180615C000420002018-02-06 10:30AM EDT42.009.209.6510.50-4.16-31.14%220.00%
BBT180615C000430002018-05-09 2:30PM EDT43.0012.1610.0514.600.00-16070.51%
BBT180615C000440002018-05-09 2:26PM EDT44.0011.069.4512.750.00-4153.91%
BBT180615C000450002018-05-09 2:51PM EDT45.0010.079.7510.600.00-322653.61%
BBT180615C000460002018-05-10 10:40AM EDT46.008.709.109.250.00-938052.25%
BBT180615C000470002018-05-10 10:36AM EDT47.007.708.108.250.00-14414147.46%
BBT180615C000480002018-05-08 12:28PM EDT48.006.426.807.450.00-1111049.32%
BBT180615C000490002018-05-09 12:03PM EDT49.005.716.208.550.00-300066.89%
BBT180615C000500002018-05-16 11:57AM EDT50.005.404.305.650.00-43943.95%
BBT180615C000525002018-05-18 2:27PM EDT52.502.812.772.84-0.34-10.79%172,05622.61%
BBT180615C000550002018-05-18 3:22PM EDT55.001.061.011.06-0.22-17.19%2412,83818.87%
BBT180615C000575002018-05-18 2:49PM EDT57.500.190.170.24-0.12-38.71%1813,09617.92%
BBT180615C000600002018-05-15 11:07AM EDT60.000.090.010.050.00-384019.14%
BBT180615C000625002018-03-16 3:09PM EDT62.500.210.170.22-0.04-16.00%1220735.55%
BBT180615C000650002018-03-09 3:15PM EDT65.000.110.090.18-0.03-21.43%102241.31%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180615P000310002018-01-13 12:52AM EDT31.000.110.000.190.00-88106.25%
BBT180615P000320002018-01-27 12:46AM EDT32.000.060.020.110.00-7795.31%
BBT180615P000340002018-05-10 1:17PM EDT34.000.030.000.080.00-103080.08%
BBT180615P000350002018-03-16 12:22PM EDT35.000.050.040.08-0.16-76.19%101680.08%
BBT180615P000360002017-12-02 12:58AM EDT36.000.340.300.680.00-1010113.09%
BBT180615P000380002018-04-30 10:07AM EDT38.000.060.000.060.00-203160.94%
BBT180615P000400002018-04-02 1:46PM EDT40.000.290.150.210.00-256371.48%
BBT180615P000410002018-05-02 11:35AM EDT41.000.050.020.060.00-58551.56%
BBT180615P000420002018-05-03 3:47PM EDT42.000.070.030.200.00-11857.03%
BBT180615P000430002018-05-03 3:40PM EDT43.000.090.040.080.00-14849.41%
BBT180615P000440002018-05-03 3:40PM EDT44.000.110.040.090.00-16246.48%
BBT180615P000450002018-05-10 1:52PM EDT45.000.060.040.070.00-2911240.63%
BBT180615P000460002018-05-17 12:26PM EDT46.000.040.000.100.00-4913139.36%
BBT180615P000470002018-05-18 3:24PM EDT47.000.050.040.10-0.04-44.44%1223635.35%
BBT180615P000480002018-05-11 10:10AM EDT48.000.100.070.11-0.24-70.59%1010632.13%
BBT180615P000490002018-05-03 9:32AM EDT49.000.450.280.320.00-122537.16%
BBT180615P000500002018-05-17 9:40AM EDT50.000.190.100.130.00-444725.10%
BBT180615P000525002018-05-18 1:18PM EDT52.500.300.300.340.00-13,69520.51%
BBT180615P000550002018-05-18 3:22PM EDT55.001.021.021.07+0.16+18.60%571,93417.51%
BBT180615P000575002018-05-16 3:36PM EDT57.502.492.462.800.00-311017.14%
BBT180615P000600002018-03-12 2:12PM EDT60.004.905.255.400.00-21229.98%
BBT180615P000650002018-02-09 10:09AM EDT65.0012.7512.0014.350.00-11110.40%