BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190418C00049000 2019-03-18 12:04AM EDT 49.00 1.94 1.91 2.73 +0.21 +12.14% 71 76 32.32%
BBT190418C00050000 2019-03-18 3:48PM EDT 50.00 1.29 1.20 1.32 +0.22 +20.56% 291 992 17.92%
BBT190418C00052500 2019-03-18 3:37PM EDT 52.50 0.26 0.23 0.34 +0.06 +30.00% 1,503 3,537 17.38%
BBT190418C00055000 2019-03-12 11:55AM EDT 55.00 0.08 0.00 0.13 0.00 - 1 306 21.19%
BBT190418C00057500 2019-02-26 12:31PM EDT 57.50 0.10 0.00 1.00 0.00 - 0 14 53.81%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190418P00040000 2019-03-08 4:01PM EDT 40.00 0.05 0.00 0.41 -0.01 -16.67% 2 10 52.44%
BBT190418P00042000 2019-03-18 12:04AM EDT 42.00 0.07 0.00 4.75 0.00 - 5 5 103.71%
BBT190418P00045000 2019-03-15 3:56PM EDT 45.00 0.09 0.00 0.11 0.00 - 10 29 26.07%
BBT190418P00047000 2019-03-18 3:46PM EDT 47.00 0.15 0.13 0.18 -0.21 -58.33% 10 8 20.70%
BBT190418P00048000 2019-03-18 12:04AM EDT 48.00 0.33 0.22 0.47 0.00 - 7 38 23.51%
BBT190418P00049000 2019-03-18 1:47PM EDT 49.00 0.41 0.42 0.48 -0.14 -25.45% 22 8,379 18.04%
BBT190418P00050000 2019-03-18 3:48PM EDT 50.00 0.75 0.72 0.78 -0.13 -14.77% 180 1,549 16.90%
BBT190418P00052500 2019-03-13 3:46PM EDT 52.50 2.62 1.76 2.49 0.00 - 10 72 20.12%
BBT190418P00055000 2019-03-04 1:40PM EDT 55.00 3.55 4.70 7.40 0.00 - 2 2 53.22%