Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719C00003500 | 2024-04-26 10:58AM EDT | 3.50 | 0.85 | 1.60 | 2.55 | 0.00 | - | 5 | 70 | 183.59% |
| PBI240719C00004000 | 2024-05-24 1:01PM EDT | 4.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 6,283 | 0.00% |
| PBI240719C00004500 | 2024-05-23 3:39PM EDT | 4.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,544 | 0.00% |
| PBI240719C00005000 | 2024-05-28 3:14PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 8,712 | 0.00% |
| PBI240719C00005500 | 2024-05-28 3:58PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,068 | 6.25% |
| PBI240719C00006000 | 2024-05-24 11:14AM EDT | 6.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 941 | 12.50% |
| PBI240719C00007000 | 2024-05-24 2:42PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 1,409 | 25.00% |
| PBI240719C00008000 | 2024-05-20 11:11AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| PBI240719C00010000 | 2024-05-28 2:26PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719P00002000 | 2024-04-17 2:38PM EDT | 2.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 339.84% |
| PBI240719P00003000 | 2024-05-13 2:05PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PBI240719P00003500 | 2024-04-01 9:31AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 102.73% |
| PBI240719P00004000 | 2024-05-28 2:23PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,837 | 25.00% |
| PBI240719P00004500 | 2024-05-22 3:06PM EDT | 4.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 12.50% |
| PBI240719P00005000 | 2024-05-28 12:27PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 0.78% |
| PBI240719P00005500 | 2024-05-22 11:54AM EDT | 5.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 463 | 0.00% |
| PBI240719P00006000 | 2024-05-22 11:52AM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 86 | 0.00% |
| PBI240719P00007000 | 2024-05-22 2:47PM EDT | 7.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PBI240719P00008000 | 2024-05-22 3:19PM EDT | 8.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.