PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT191115C000090002019-05-20 3:18PM EDT9.007.257.108.200.00-22200.00%
PBCT191115C000100002019-06-07 10:56AM EDT10.006.876.907.100.00--0135.55%
PBCT191115C000120002019-09-16 11:10AM EDT12.004.303.703.900.00-1000.00%
PBCT191115C000130002019-09-10 11:06AM EDT13.002.552.603.100.00-1111,0170.00%
PBCT191115C000140002019-10-15 3:44PM EDT14.001.852.802.900.00-230042.58%
PBCT191115C000150002019-10-23 1:21PM EDT15.001.751.801.90+0.10+6.06%127529.30%
PBCT191115C000160002019-10-23 1:22PM EDT16.000.850.800.95+0.05+6.25%31,10621.29%
PBCT191115C000170002019-10-23 1:26PM EDT17.000.150.150.25-0.05-25.00%1153317.97%
PBCT191115C000180002019-10-21 12:50PM EDT18.000.050.000.050.00-816920.70%
PBCT191115C000190002019-10-15 2:12PM EDT19.000.050.000.200.00-589248.44%
PBCT191115C000200002019-06-07 10:56AM EDT20.000.100.000.100.00-2450.00%
PBCT191115C000210002019-06-07 10:56AM EDT21.000.10-0.350.00--386.13%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT191115P000090002019-05-20 3:18PM EDT9.000.110.000.250.00--2157.03%
PBCT191115P000110002019-09-24 3:56PM EDT11.000.030.000.150.00--1101.56%
PBCT191115P000120002019-10-08 11:37AM EDT12.000.050.000.050.00-1033968.75%
PBCT191115P000130002019-10-10 12:15PM EDT13.000.090.000.050.00-540254.69%
PBCT191115P000140002019-10-23 2:39PM EDT14.000.020.000.10-0.08-80.00%413855.86%
PBCT191115P000150002019-10-23 2:39PM EDT15.000.050.050.100.00-2022739.84%
PBCT191115P000160002019-10-23 11:40AM EDT16.000.150.100.200.00-2017731.25%
PBCT191115P000170002019-10-22 9:59AM EDT17.000.750.450.550.00-2513827.83%
PBCT191115P000180002019-09-16 12:47PM EDT18.001.982.352.550.00-210102.93%
PBCT191115P000190002019-06-04 11:31AM EDT19.003.372.402.600.00--461.72%