PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT190215C000140002018-12-27 11:04AM EST14.000.652.152.400.00-4018050.78%
PBCT190215C000150002019-01-22 2:45PM EST15.001.251.201.40-0.07-5.30%129633.40%
PBCT190215C000160002019-01-22 2:17PM EST16.000.450.400.45-0.15-25.00%8122217.58%
PBCT190215C000170002019-01-22 9:39AM EST17.000.120.050.15+0.02+20.00%442024.02%
PBCT190215C000180002019-01-18 11:19AM EST18.000.050.000.100.00-13734.38%
PBCT190215C000190002018-12-07 1:34PM EST19.000.050.000.200.00-57956.84%
PBCT190215C000200002018-10-15 12:35PM EST20.000.110.000.300.00-23763.09%
PBCT190215C000210002018-08-22 8:49AM EST21.000.200.000.250.00-41269.92%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT190215P000110002018-12-26 3:54PM EST11.000.050.000.250.00-100100104.69%
PBCT190215P000120002019-01-02 10:43AM EST12.000.060.000.050.00-10710260.94%
PBCT190215P000130002018-12-27 10:58AM EST13.000.300.000.050.00-32354.30%
PBCT190215P000140002019-01-03 2:30PM EST14.000.350.000.050.00-203939.45%
PBCT190215P000150002019-01-22 11:06AM EST15.000.060.050.15-0.04-40.00%371,47335.35%
PBCT190215P000160002019-01-22 2:05PM EST16.000.300.250.35-0.30-50.00%1026128.13%
PBCT190215P000170002019-01-22 9:30AM EST17.001.150.851.10+0.18+18.56%21,83438.77%
PBCT190215P000180002018-12-28 11:43AM EST18.003.901.802.050.00-405052.83%
PBCT190215P000190002018-10-24 10:05AM EST19.003.972.753.000.00-11751.37%
PBCT190215P000200002018-08-31 10:48PM EST20.001.803.704.000.00-606059.38%
PBCT190215P000270002018-07-12 11:51AM EST27.009.0010.7011.100.00-33123.83%