BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190621C00035000 2019-03-27 1:07PM EDT 35.00 10.40 13.70 16.55 0.00 - 0 1 140.14%
BBT190621C00039000 2019-02-13 1:25PM EDT 39.00 4.75 8.15 12.65 0.00 - 0 20 87.16%
BBT190621C00040000 2019-04-08 11:34AM EDT 40.00 10.83 0.00 0.00 0.00 - 5 0 0.00%
BBT190621C00042000 2019-04-23 12:14PM EDT 42.00 7.51 6.15 6.30 0.00 - 150 0 0.00%
BBT190621C00043000 2019-05-20 3:09PM EDT 43.00 5.65 3.10 6.00 0.00 - 9 13 49.12%
BBT190621C00044000 2019-04-04 3:54PM EDT 44.00 4.86 6.65 7.30 0.00 - 1 6 88.13%
BBT190621C00045000 2019-05-06 10:35AM EDT 45.00 5.52 3.60 3.90 0.00 - 5 225 34.03%
BBT190621C00046000 2019-05-16 9:58AM EDT 46.00 2.73 2.77 3.30 0.00 - 23 359 36.72%
BBT190621C00047000 2019-05-22 9:48AM EDT 47.00 2.03 1.94 2.66 -0.48 -19.12% 5 6,345 36.52%
BBT190621C00048000 2019-05-23 3:12PM EDT 48.00 1.17 1.28 1.31 0.00 - 47 4,375 21.39%
BBT190621C00049000 2019-05-24 3:26PM EDT 49.00 0.84 0.77 0.80 +0.11 +15.07% 111 4,800 20.51%
BBT190621C00050000 2019-05-24 1:45PM EDT 50.00 0.40 0.43 0.48 +0.01 +2.56% 23 4,872 20.66%
BBT190621C00052500 2019-05-24 3:32PM EDT 52.50 0.06 0.07 0.13 -0.03 -33.33% 33 3,884 22.27%
BBT190621C00055000 2019-05-24 2:40PM EDT 55.00 0.02 0.00 0.05 -0.01 -33.33% 10 2,656 25.59%
BBT190621C00057500 2019-05-01 2:35PM EDT 57.50 0.11 0.00 0.17 0.00 - 23 209 41.31%
BBT190621C00060000 2019-05-07 9:55AM EDT 60.00 0.02 0.00 0.03 0.00 - 10 15 36.33%
BBT190621C00065000 2019-02-13 1:25PM EDT 65.00 0.02 0.00 3.50 0.00 - 0 1 116.70%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBT190621P00030000 2019-05-01 1:29PM EDT 30.00 0.04 0.00 0.05 0.00 - - 98 73.44%
BBT190621P00031000 2019-05-10 3:08PM EDT 31.00 0.05 0.00 0.05 0.00 - 225 246 68.75%
BBT190621P00032000 2019-04-30 3:14PM EDT 32.00 0.04 0.00 0.05 0.00 - - 14 64.45%
BBT190621P00033000 2019-05-14 10:30AM EDT 33.00 0.05 0.01 0.05 0.00 - 1 78 61.72%
BBT190621P00034000 2019-05-10 3:09PM EDT 34.00 0.05 0.00 0.19 0.00 - 1 326 68.36%
BBT190621P00035000 2019-05-10 12:27PM EDT 35.00 0.12 0.01 0.07 0.00 - 310 520 55.47%
BBT190621P00036000 2019-05-01 2:53PM EDT 36.00 0.06 0.00 0.14 0.00 - 2 1,006 55.86%
BBT190621P00037000 2019-05-01 12:33PM EDT 37.00 0.12 0.00 0.07 0.00 - 75 254 51.37%
BBT190621P00038000 2019-05-21 11:40AM EDT 38.00 0.08 0.00 0.14 0.00 - 21 178 53.52%
BBT190621P00039000 2019-05-15 11:18AM EDT 39.00 0.12 0.02 0.23 0.00 - 3 62 54.59%
BBT190621P00040000 2019-05-16 12:29PM EDT 40.00 0.10 0.00 0.24 0.00 - 50 534 50.00%
BBT190621P00041000 2019-05-24 10:57AM EDT 41.00 0.09 0.00 0.09 -0.07 -43.75% 2 87 35.94%
BBT190621P00042000 2019-05-01 3:37PM EDT 42.00 0.28 0.00 0.13 0.00 - 1 1,011 34.18%
BBT190621P00043000 2019-05-08 2:37PM EDT 43.00 0.23 0.02 0.18 0.00 - 10 231 32.13%
BBT190621P00044000 2019-05-24 3:50PM EDT 44.00 0.17 0.17 0.19 -0.06 -26.09% 3,001 3,672 27.74%
BBT190621P00045000 2019-05-23 3:41PM EDT 45.00 0.34 0.25 0.28 0.00 - 5 443 25.88%
BBT190621P00046000 2019-05-24 3:50PM EDT 46.00 0.39 0.38 0.41 -0.07 -15.22% 4,499 2,804 23.88%
BBT190621P00047000 2019-05-24 3:43PM EDT 47.00 0.59 0.58 0.61 -0.12 -16.90% 3,000 1,771 21.92%
BBT190621P00048000 2019-05-24 1:00PM EDT 48.00 0.94 0.90 0.93 -0.29 -23.58% 158 4,530 20.44%
BBT190621P00049000 2019-05-24 3:26PM EDT 49.00 1.36 1.38 1.40 -0.19 -12.26% 23 9,623 19.19%
BBT190621P00050000 2019-05-23 3:28PM EDT 50.00 2.24 2.00 2.05 0.00 - 9 581 18.46%
BBT190621P00052500 2019-05-20 12:37PM EDT 52.50 4.10 3.65 4.55 0.00 - 5 218 30.86%
BBT190621P00055000 2019-05-01 3:38PM EDT 55.00 4.60 6.20 7.30 0.00 - 20 23 48.83%