PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT181116C000150002018-10-16 2:50PM EDT15.004.200.204.800.00+100.00%11141.99%
PBCT181116C000160002018-10-22 2:17PM EDT16.000.150.000.000.00-9203.13%
PBCT181116C000170002018-10-19 10:23AM EDT17.000.050.000.15-0.10-66.67%17037.89%
PBCT181116C000180002018-10-16 2:50PM EDT18.000.130.000.150.00+13.33%513551.56%
PBCT181116C000190002018-10-16 2:50PM EDT19.000.100.000.200.00+66.67%111357.03%
PBCT181116C000200002018-10-16 2:50PM EDT20.000.250.000.050.00-2515850.78%
PBCT181116C000210002018-10-16 2:50PM EDT21.000.100.003.700.00-100112215.43%
PBCT181116C000220002018-10-16 2:50PM EDT22.000.250.101.500.00+100.00%70170155.66%
PBCT181116C000230002018-10-16 2:50PM EDT23.000.150.002.500.00+100.00%100100199.41%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT181116P000140002018-10-19 3:05PM EDT14.000.050.000.25+0.04+400.00%1791050.59%
PBCT181116P000150002018-10-22 2:21PM EDT15.000.250.000.000.00-77603.13%
PBCT181116P000160002018-10-19 2:07PM EDT16.000.350.304.90-0.10-22.22%58178142.97%
PBCT181116P000170002018-10-19 2:00PM EDT17.001.101.001.95+0.25+29.41%223760.35%
PBCT181116P000180002018-10-19 1:35PM EDT18.001.970.504.90-0.43-17.92%138355.66%
PBCT181116P000190002018-10-19 9:45AM EDT19.003.102.803.40+1.73+126.28%2140.00%
PBCT181116P000200002018-10-16 2:50PM EDT20.001.521.506.000.00-27.62%25178.52%