PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT191115C000090002019-05-20 2:18PM EST9.007.257.108.200.00-22434.38%
PBCT191115C000100002019-06-07 9:56AM EST10.006.876.807.100.00-10515.63%
PBCT191115C000120002019-09-16 10:10AM EST12.004.304.305.600.00-100369.53%
PBCT191115C000130002019-10-29 1:35PM EST13.004.103.103.800.00-1,0000259.38%
PBCT191115C000140002019-10-29 1:35PM EST14.003.102.452.800.00-3000145.31%
PBCT191115C000150002019-10-29 2:26PM EST15.002.201.501.750.00-304098.44%
PBCT191115C000160002019-11-12 9:50AM EST16.000.820.500.850.00-10059.77%
PBCT191115C000170002019-11-13 12:08PM EST17.000.050.000.050.00-4033.99%
PBCT191115C000180002019-11-04 1:11PM EST18.000.120.000.150.00-4080.47%
PBCT191115C000190002019-11-04 1:11PM EST19.000.250.000.150.00-40114.06%
PBCT191115C000200002019-06-07 9:56AM EST20.000.100.000.100.00-24131.25%
PBCT191115C000210002019-06-07 9:56AM EST21.000.10-0.350.00--3259.38%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBCT191115P000090002019-05-20 2:18PM EST9.000.110.000.250.00--0434.38%
PBCT191115P000110002019-09-24 2:56PM EST11.000.030.000.300.00--0325.00%
PBCT191115P000120002019-10-28 11:07AM EST12.000.030.000.050.00-40184.38%
PBCT191115P000130002019-10-10 11:15AM EST13.000.090.000.150.00-50179.69%
PBCT191115P000140002019-11-11 10:02AM EST14.000.030.000.050.00-20106.25%
PBCT191115P000150002019-10-30 1:56PM EST15.000.050.000.050.00-1068.75%
PBCT191115P000160002019-11-12 9:50AM EST16.000.050.000.050.00-20037.50%
PBCT191115P000170002019-11-12 1:01PM EST17.000.250.400.500.00-13026.95%
PBCT191115P000180002019-09-16 11:47AM EST18.001.981.551.900.00-20124.22%
PBCT191115P000190002019-10-28 11:07AM EST19.002.232.102.950.00-40103.13%
PBCT191115P000240002019-10-23 2:18PM EST24.007.207.207.600.00--0265.63%