PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT180518C000160002017-09-22 11:48PM EDT16.001.572.803.100.00-1184.96%
PBCT180518C000170002018-04-19 10:15AM EDT17.001.130.104.800.00-3391.41%
PBCT180518C000180002018-04-19 1:46PM EDT18.000.450.400.550.00-1810521.58%
PBCT180518C000190002018-04-19 11:35AM EDT19.000.150.050.150.00-645621.09%
PBCT180518C000200002018-04-02 3:25PM EDT20.000.150.100.350.00-72,29847.27%
PBCT180518C000210002018-03-23 12:00PM EDT21.000.050.000.15-0.20-80.00%34,38944.53%
PBCT180518C000220002018-02-28 11:45AM EDT22.000.090.000.100.00-22348.83%
PBCT180518C000240002018-03-10 12:55AM EDT24.000.050.000.350.00-2273.83%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT180518P000150002018-02-22 12:15PM EDT15.000.090.000.150.00-66058.59%
PBCT180518P000160002018-03-09 10:36AM EDT16.000.110.000.10-0.02-15.38%32438.67%
PBCT180518P000170002018-03-27 3:06PM EDT17.000.250.100.450.00-55948.15%
PBCT180518P000180002018-04-20 2:34PM EDT18.000.400.350.45-0.09-18.37%2931527.64%
PBCT180518P000190002018-04-18 2:28PM EDT19.000.950.901.100.00-251730.86%
PBCT180518P000200002018-03-29 9:56AM EDT20.001.651.551.70+0.60+57.14%1130.00%
PBCT180518P000210002018-02-26 1:58PM EDT21.001.741.155.100.00-103059.38%