PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190816C00008000 2019-06-07 10:56AM EDT 8.00 9.19 8.80 9.40 0.00 - - 0 278.52%
PBCT190816C00014000 2019-07-12 3:01PM EDT 14.00 2.80 2.10 2.50 0.00 - 1 50 54.10%
PBCT190816C00015000 2019-06-04 3:24PM EDT 15.00 1.29 1.75 2.00 0.00 - 0 137 63.77%
PBCT190816C00016000 2019-07-19 11:11AM EDT 16.00 0.45 0.45 0.60 -0.20 -30.77% 1,559 2,257 23.63%
PBCT190816C00017000 2019-07-19 12:55PM EDT 17.00 0.10 0.10 0.15 0.00 - 1,752 3,040 22.07%
PBCT190816C00018000 2019-07-15 12:57PM EDT 18.00 0.07 0.00 0.10 0.00 - 9 1,997 32.23%
PBCT190816C00019000 2019-06-10 1:35PM EDT 19.00 0.03 0.00 0.00 0.00 - 10 3,087 12.50%
PBCT190816C00020000 2019-06-28 11:26AM EDT 20.00 0.01 0.00 0.50 0.00 - 5 1,160 69.73%
PBCT190816C00022000 2019-06-10 12:03AM EDT 22.00 0.05 0.00 0.00 0.00 - 0 0 25.00%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190816P00013000 2019-06-10 12:03AM EDT 13.00 0.43 0.00 0.00 0.00 - 0 0 25.00%
PBCT190816P00014000 2019-07-16 9:30AM EDT 14.00 0.09 0.00 0.10 0.00 - 16 171 46.09%
PBCT190816P00015000 2019-07-05 1:51PM EDT 15.00 0.15 0.00 0.25 0.00 - 5 74 42.97%
PBCT190816P00016000 2019-07-19 3:45PM EDT 16.00 0.26 0.20 0.35 +0.03 +13.04% 187 845 28.42%
PBCT190816P00017000 2019-07-18 11:46AM EDT 17.00 0.90 0.70 0.95 0.00 - 18 363 30.47%
PBCT190816P00018000 2019-07-17 2:55PM EDT 18.00 2.05 1.45 2.05 0.00 - 5 60 53.91%