BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180316C000330002017-12-07 10:08AM EST33.0016.4016.3516.90+2.80+20.59%440.00%
BBT180316C000400002018-02-07 3:47PM EST40.0014.2011.0013.200.00-21000.00%
BBT180316C000420002017-10-06 10:57PM EST42.005.355.656.000.00-630.00%
BBT180316C000430002018-02-06 12:46PM EST43.009.858.459.750.00-500.00%
BBT180316C000440002018-01-30 10:03AM EST44.0011.4910.6511.600.00-1,7911,60084.08%
BBT180316C000450002018-02-06 2:55PM EST45.007.906.607.800.00-50140.00%
BBT180316C000460002018-01-29 9:48AM EST46.009.808.809.600.00-620073.83%
BBT180316C000470002018-02-13 1:15PM EST47.006.505.7510.250.00-1161.33%
BBT180316C000480002018-02-12 1:17PM EST48.005.666.707.400.00-933256.74%
BBT180316C000490002018-02-21 11:06AM EST49.006.690.000.000.00-300.00%
BBT180316C000500002018-02-20 9:30AM EST50.005.100.000.000.00-200.00%
BBT180316C000525002018-02-22 10:07AM EST52.503.150.000.000.00-2600.00%
BBT180316C000550002018-02-22 3:37PM EST55.000.790.000.000.00-4001.56%
BBT180316C000575002018-02-22 2:26PM EST57.500.200.000.000.00-14606.25%
BBT180316C000600002018-02-08 2:36PM EST60.000.120.000.710.00-23947.02%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBT180316P000260002017-11-24 12:56PM EST26.000.040.000.090.00-1010131.25%
BBT180316P000340002017-12-14 12:38PM EST34.000.160.020.140.00-32394.53%
BBT180316P000360002017-10-02 1:09PM EST36.000.250.200.750.00-1021119.82%
BBT180316P000370002017-09-22 10:44PM EST37.000.490.410.460.00-237229110.94%
BBT180316P000380002018-01-09 9:49AM EST38.000.050.000.170.00-4475.39%
BBT180316P000390002017-11-29 1:46PM EST39.000.200.170.29-0.44-68.75%102485.16%
BBT180316P000400002018-01-12 9:48AM EST40.000.240.000.10-0.01-4.00%101160.55%
BBT180316P000410002018-02-05 12:28PM EST41.000.040.000.740.00-21683.20%
BBT180316P000420002018-02-20 1:47PM EST42.000.050.000.000.00-3025.00%
BBT180316P000430002018-02-20 3:58PM EST43.000.050.000.000.00-2025.00%
BBT180316P000440002018-01-22 11:58AM EST44.000.070.040.080.00-1011447.46%
BBT180316P000450002018-02-13 12:35PM EST45.000.190.000.080.00-24343.16%
BBT180316P000460002018-02-20 9:47AM EST46.000.070.000.000.00-2012.50%
BBT180316P000470002018-02-20 1:18PM EST47.000.070.000.000.00-3012.50%
BBT180316P000480002018-02-20 12:15PM EST48.000.100.000.000.00-15012.50%
BBT180316P000490002018-02-14 3:56PM EST49.000.160.110.150.00-812130.57%
BBT180316P000500002018-02-21 1:17PM EST50.000.080.000.000.00-3,00006.25%
BBT180316P000525002018-02-22 3:50PM EST52.500.420.000.000.00-2,01203.13%
BBT180316P000550002018-02-22 3:55PM EST55.001.370.000.000.00-2,22200.00%
BBT180316P000575002018-02-20 12:14PM EST57.502.660.000.000.00-1000.00%
BBT180316P000600002017-10-02 11:28AM EST60.0013.4912.7513.100.00-11177.03%
BBT180316P000650002017-12-22 11:49PM EST65.0014.7014.3515.250.00-4242144.95%
BBT180316P000700002017-12-29 11:54PM EST70.0020.4020.0520.950.00-4848181.74%