BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190920C00030000 2019-08-19 12:04AM EDT 30.00 16.85 13.85 18.40 0.00 - - - 67.97%
BBT190920C00031000 2019-08-19 12:04AM EDT 31.00 15.84 12.90 17.30 0.00 - - - 55.47%
BBT190920C00035000 2019-08-19 12:04AM EDT 35.00 11.70 8.95 13.40 0.00 - - - 52.73%
BBT190920C00039000 2019-07-09 12:01PM EDT 39.00 11.58 6.05 10.50 0.00 - 1 0 75.20%
BBT190920C00040000 2019-08-12 3:58PM EDT 40.00 6.51 4.25 6.60 0.00 - 20 0 48.88%
BBT190920C00043000 2019-08-05 11:34AM EDT 43.00 5.10 3.45 3.60 0.00 - 464 96 31.06%
BBT190920C00044000 2019-08-19 9:45AM EDT 44.00 3.56 2.61 2.88 0.00 - 5 511 31.13%
BBT190920C00045000 2019-08-20 3:10PM EDT 45.00 1.88 1.90 2.02 0.00 - 10 71 26.66%
BBT190920C00046000 2019-08-20 11:15AM EDT 46.00 1.46 1.24 1.36 0.00 - 10 74 24.61%
BBT190920C00047000 2019-08-20 12:31PM EDT 47.00 0.92 0.75 0.82 0.00 - 16 3,501 22.61%
BBT190920C00048000 2019-08-20 3:36PM EDT 48.00 0.45 0.42 0.47 0.00 - 119 2,244 21.78%
BBT190920C00049000 2019-08-20 10:30AM EDT 49.00 0.29 0.21 0.26 0.00 - 67 3,543 21.53%
BBT190920C00050000 2019-08-20 12:26PM EDT 50.00 0.15 0.09 0.14 0.00 - 14 3,145 21.68%
BBT190920C00052500 2019-08-21 9:53AM EDT 52.50 0.02 0.00 0.05 -0.03 -60.00% 62 3,805 24.81%
BBT190920C00055000 2019-08-20 2:42PM EDT 55.00 0.03 0.02 0.19 0.00 - 13 1,650 41.31%
BBT190920C00057500 2019-08-19 11:43AM EDT 57.50 0.25 0.00 0.14 0.00 - 1 6,081 45.90%
BBT190920C00060000 2019-06-07 11:26AM EDT 60.00 0.17 0.01 0.21 0.00 - 3 14 50.39%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190920P00030000 2019-06-07 10:56AM EDT 30.00 0.10 0.00 0.24 0.00 - - 2 81.25%
BBT190920P00031000 2019-06-07 10:56AM EDT 31.00 0.10 0.01 0.24 0.00 - 238 139 76.37%
BBT190920P00033000 2019-07-22 12:22PM EDT 33.00 0.04 0.00 0.20 0.00 - - 16 63.28%
BBT190920P00035000 2019-06-07 10:56AM EDT 35.00 0.44 0.00 0.27 0.00 - 5 5 57.03%
BBT190920P00036000 2019-06-10 12:10AM EDT 36.00 0.54 0.04 0.28 0.00 - 10 10 54.00%
BBT190920P00037000 2019-08-13 3:29PM EDT 37.00 0.08 0.00 0.20 0.00 - 5 13 51.66%
BBT190920P00038000 2019-08-13 2:40PM EDT 38.00 0.20 0.00 0.14 0.00 - 8 36 42.97%
BBT190920P00039000 2019-08-16 9:32AM EDT 39.00 0.14 0.00 0.21 0.00 - 3 31 42.19%
BBT190920P00040000 2019-08-14 3:43PM EDT 40.00 0.26 0.08 0.14 0.00 - 4 175 33.69%
BBT190920P00041000 2019-08-19 2:08PM EDT 41.00 0.11 0.12 0.19 0.00 - 13 132 31.45%
BBT190920P00042000 2019-08-12 1:45PM EDT 42.00 0.33 0.17 0.22 0.00 - 63 4,444 27.69%
BBT190920P00043000 2019-08-20 3:26PM EDT 43.00 0.32 0.27 0.34 0.00 - 32 142 26.32%
BBT190920P00044000 2019-08-20 2:14PM EDT 44.00 0.50 0.42 0.48 0.00 - 204 9,790 24.02%
BBT190920P00045000 2019-08-21 10:11AM EDT 45.00 0.70 0.69 0.74 0.00 - 10 4,064 22.78%
BBT190920P00046000 2019-08-21 9:39AM EDT 46.00 1.11 1.04 1.11 +0.11 +11.00% 5 203 21.53%
BBT190920P00047000 2019-08-20 2:32PM EDT 47.00 1.63 1.49 1.64 0.00 - 2 796 20.78%
BBT190920P00048000 2019-08-19 11:18AM EDT 48.00 1.70 2.12 2.39 0.00 - 12 936 21.88%
BBT190920P00049000 2019-08-16 1:12PM EDT 49.00 2.60 2.47 3.15 0.00 - 1 534 20.80%
BBT190920P00050000 2019-08-19 9:31AM EDT 50.00 2.98 3.45 4.25 0.00 - 100 425 28.27%
BBT190920P00052500 2019-08-13 3:29PM EDT 52.50 5.71 3.95 7.05 0.00 - 10 72 47.56%
BBT190920P00055000 2019-08-13 2:40PM EDT 55.00 8.35 6.30 10.55 0.00 - 8 0 82.81%
BBT190920P00057500 2019-07-17 1:01PM EDT 57.50 8.27 8.75 13.80 0.00 - 1 0 110.11%