BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT191018C00035000 2019-09-24 9:34AM EDT 35.00 17.45 16.30 18.45 0.00 - - 1 212.31%
BBT191018C00045000 2019-10-02 1:50PM EDT 45.00 6.19 6.75 9.25 0.00 - - 9 138.28%
BBT191018C00046000 2019-10-03 3:09PM EDT 46.00 4.95 5.55 7.25 0.00 - 15 20 88.87%
BBT191018C00047000 2019-10-11 3:16PM EDT 47.00 5.50 4.30 5.10 +1.10 +25.00% 16 853 52.73%
BBT191018C00048000 2019-10-11 12:23PM EDT 48.00 4.43 3.30 4.20 +0.98 +28.41% 539 1,241 53.13%
BBT191018C00049000 2019-10-09 3:11PM EDT 49.00 2.54 3.00 3.50 0.00 - 193 354 60.55%
BBT191018C00050000 2019-10-10 3:27PM EDT 50.00 1.81 2.11 2.91 0.00 - 1 1,219 66.31%
BBT191018C00052500 2019-10-11 12:26PM EDT 52.50 0.77 0.58 0.63 +0.36 +87.80% 83 1,290 32.03%
BBT191018C00055000 2019-10-11 3:46PM EDT 55.00 0.06 0.02 0.05 +0.02 +50.00% 60 2,580 28.13%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT191018P00035000 2019-10-01 3:24PM EDT 35.00 0.01 0.00 0.75 0.00 - - 120 212.31%
BBT191018P00039000 2019-10-10 12:22PM EDT 39.00 0.01 0.00 0.75 0.00 - 72 9 164.45%
BBT191018P00040000 2019-10-10 12:23PM EDT 40.00 0.01 0.00 0.71 0.00 - 72 16 150.98%
BBT191018P00041000 2019-10-10 12:23PM EDT 41.00 0.01 0.00 0.31 0.00 - 10 10 115.23%
BBT191018P00042000 2019-09-06 7:47PM EDT 42.00 0.01 0.01 0.07 -0.55 -98.21% 72 1 82.81%
BBT191018P00043000 2019-09-09 10:14AM EDT 43.00 0.17 0.01 0.31 0.00 - 10 32 96.88%
BBT191018P00044000 2019-09-05 10:58AM EDT 44.00 0.15 0.06 0.21 0.00 - 5 17 84.18%
BBT191018P00045000 2019-10-02 2:51PM EDT 45.00 0.06 0.00 0.38 0.00 - 1 60 81.25%
BBT191018P00046000 2019-09-26 1:40PM EDT 46.00 0.22 0.00 0.75 0.00 - 1 14 87.01%
BBT191018P00047000 2019-10-04 1:37PM EDT 47.00 0.17 0.00 0.75 0.00 - 5 102 76.17%
BBT191018P00048000 2019-10-02 10:23AM EDT 48.00 0.27 0.08 0.13 0.00 - 2 288 47.07%
BBT191018P00049000 2019-10-11 3:46PM EDT 49.00 0.16 0.15 0.19 -0.16 -50.00% 2,001 147 42.38%
BBT191018P00050000 2019-10-11 1:48PM EDT 50.00 0.24 0.27 0.31 -0.14 -36.84% 1,010 512 38.77%
BBT191018P00052500 2019-10-11 1:38PM EDT 52.50 0.92 1.06 1.12 -0.70 -43.21% 22 458 31.69%
BBT191018P00055000 2019-09-30 1:06PM EDT 55.00 3.90 2.67 3.35 0.00 - 1 33 49.41%