PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190920C00013000 2019-09-09 3:11PM EDT 13.00 2.41 3.20 4.40 0.00 - 10 0 219.14%
PBCT190920C00014000 2019-09-09 3:11PM EDT 14.00 1.39 2.10 3.40 0.00 - 10 0 163.87%
PBCT190920C00015000 2019-09-12 2:22PM EDT 15.00 1.24 1.20 2.30 +0.24 +24.00% 9 0 118.36%
PBCT190920C00016000 2019-09-13 3:53PM EDT 16.00 0.40 0.30 0.45 +0.20 +100.00% 143 0 31.25%
PBCT190920C00017000 2019-08-05 9:32AM EDT 17.00 0.04 0.00 0.65 0.00 - 30 0 71.09%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190920P00013000 2019-08-27 2:17PM EDT 13.00 0.05 0.00 0.25 0.00 - 20 0 139.06%
PBCT190920P00014000 2019-09-13 2:14PM EDT 14.00 0.03 0.00 0.05 -0.02 -40.00% 3 0 70.31%
PBCT190920P00015000 2019-09-10 3:46PM EDT 15.00 0.05 0.00 0.15 0.00 - 33 0 58.20%
PBCT190920P00016000 2019-09-12 3:33PM EDT 16.00 0.12 0.00 0.10 0.00 - 78 0 27.15%
PBCT190920P00017000 2019-08-01 11:22AM EDT 17.00 0.85 2.45 2.95 0.00 - - 0 276.56%