PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190621C00016000 2019-05-17 3:54PM EDT 16.00 0.55 0.50 0.60 -0.04 -6.78% 895 555 25.88%
PBCT190621C00017000 2019-05-17 3:51PM EDT 17.00 0.15 0.05 0.20 -0.03 -16.67% 2 314 25.39%
PBCT190621C00018000 2019-05-17 9:36AM EDT 18.00 0.26 0.00 0.10 +0.11 +73.33% 2 92 30.86%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBCT190621P00015000 2019-04-23 9:30AM EDT 15.00 0.10 0.05 0.10 0.00 - - 12 25.39%
PBCT190621P00016000 2019-05-17 3:54PM EDT 16.00 0.32 0.25 0.40 +0.03 +10.34% 893 563 25.39%
PBCT190621P00017000 2019-05-17 11:39AM EDT 17.00 0.80 0.65 1.15 -0.25 -23.81% 4 317 33.59%
PBCT190621P00018000 2019-05-08 11:59AM EDT 18.00 0.95 1.65 1.95 0.00 - - 11 34.38%