PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT200221C000080002019-08-29 8:39AM EST8.006.307.408.000.00-100.00%
PBCT200221C000120002019-09-18 9:34AM EST12.004.214.304.600.00-10545.12%
PBCT200221C000140002019-10-28 2:09PM EST14.003.122.502.800.00-100037.40%
PBCT200221C000150002019-10-02 10:42AM EST15.000.851.502.100.00-1037.74%
PBCT200221C000160002019-11-04 10:32AM EST16.001.151.001.050.00-10023.63%
PBCT200221C000170002019-11-13 10:30AM EST17.000.480.450.500.00-19021.19%
PBCT200221C000180002019-11-13 10:30AM EST18.000.280.150.400.00-21027.49%
PBCT200221C000190002019-11-06 2:39PM EST19.000.150.000.250.00-10029.20%
PBCT200221C000200002019-11-07 3:23PM EST20.000.100.000.900.00--059.47%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT200221P000120002019-09-09 9:34AM EST12.000.200.000.200.00-1050.20%
PBCT200221P000130002019-09-26 9:18AM EST13.000.200.050.150.00-77037.11%
PBCT200221P000140002019-10-28 2:03PM EST14.000.100.050.200.00-100030.86%
PBCT200221P000150002019-10-31 9:24AM EST15.000.370.250.300.00-1025.59%
PBCT200221P000160002019-11-14 11:17AM EST16.000.600.550.600.00-10024.07%
PBCT200221P000170002019-11-12 10:44AM EST17.000.901.051.150.00-20024.66%
PBCT200221P000180002019-10-18 11:27AM EST18.002.061.701.900.00-5026.27%