PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT200515C000100002019-10-23 10:44AM EST10.006.806.507.300.00-3071.88%
PBCT200515C000140002019-10-13 11:07PM EST14.001.582.853.300.00--035.25%
PBCT200515C000150002019-10-18 8:59AM EST15.001.802.052.500.00-102732.13%
PBCT200515C000160002019-11-04 12:53PM EST16.001.351.451.650.00-1926.39%
PBCT200515C000170002019-11-06 1:46PM EST17.001.000.901.050.00-223424.22%
PBCT200515C000180002019-11-12 11:02AM EST18.000.600.550.00-0.05-7.69%2983.13%
PBCT200515C000190002019-11-12 11:23AM EST19.000.350.300.400.00-75823.68%
PBCT200515C000210002019-10-21 12:16PM EST21.000.100.000.200.00--126.47%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT200515P000140002019-10-30 9:00AM EST14.000.330.200.400.00-31131.25%
PBCT200515P000150002019-11-12 10:49AM EST15.000.520.450.60-0.78-60.00%62828.86%
PBCT200515P000160002019-10-22 8:50AM EST16.001.060.800.950.00-1013027.98%
PBCT200515P000170002019-11-12 12:53PM EST17.001.351.301.45+0.05+3.85%10527.83%
PBCT200515P000180002019-09-30 8:58AM EST18.002.801.952.150.00--1029.49%
PBCT200515P000190002019-11-06 2:39PM EST19.002.702.352.850.00--1029.15%