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 EST8.006.307.408.000.00-10165.23%
PBCT200221C000120002020-01-21 3:52PM EST12.004.023.904.100.00-10379.69%
PBCT200221C000140002019-10-28 2:09PM EST14.003.122.252.700.00-10010082.42%
PBCT200221C000150002020-01-17 9:33AM EST15.001.390.951.050.00-23030.37%
PBCT200221C000160002020-01-23 3:23PM EST16.000.250.200.300.00-631421.09%
PBCT200221C000170002020-01-22 1:38PM EST17.000.050.000.100.00-2841,45025.59%
PBCT200221C000180002020-01-22 1:37PM EST18.000.010.000.050.00-1020132.03%
PBCT200221C000190002019-11-06 2:39PM EST19.000.150.000.100.00-103649.22%
PBCT200221C000200002019-11-07 3:23PM EST20.000.100.000.000.00--225.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT200221P000120002019-09-09 9:34AM EST12.000.200.000.200.00-1071.88%
PBCT200221P000130002020-01-14 1:08PM EST13.000.050.000.050.00-19246.48%
PBCT200221P000140002020-01-16 9:51AM EST14.000.050.000.100.00-46439.06%
PBCT200221P000150002020-01-23 3:36PM EST15.000.070.050.150.00-642626.66%
PBCT200221P000160002020-01-23 3:27PM EST16.000.310.350.400.00-14053618.16%
PBCT200221P000170002020-01-23 3:36PM EST17.001.141.151.300.00-245829.88%
PBCT200221P000180002020-01-16 2:37PM EST18.001.672.102.250.00-11738.28%
PBCT200221P000190002020-01-22 7:11PM EST19.003.203.103.300.00---54.88%
PBCT200221P000220002020-01-21 9:45AM EST22.006.206.106.300.00---66.41%
PBCT200221P000230002020-01-21 9:34AM EST23.007.207.107.300.00---73.44%