Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI241018C00003000 | 2024-04-01 1:40PM EDT | 3.00 | 1.34 | 1.40 | 1.50 | 0.00 | - | 2 | 0 | 0.00% |
| PBI241018C00003500 | 2024-04-15 2:00PM EDT | 3.50 | 0.85 | 1.90 | 3.20 | 0.00 | - | - | 1 | 160.55% |
| PBI241018C00004000 | 2024-05-23 9:59AM EDT | 4.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 98 | 57.81% |
| PBI241018C00004500 | 2024-06-06 10:15AM EDT | 4.50 | 0.80 | 1.00 | 1.10 | 0.00 | - | 10 | 350 | 58.01% |
| PBI241018C00005000 | 2024-06-10 2:04PM EDT | 5.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 78 | 322 | 52.83% |
| PBI241018C00005500 | 2024-06-10 1:59PM EDT | 5.50 | 0.50 | 0.45 | 0.75 | -0.08 | -13.79% | 1 | 420 | 59.57% |
| PBI241018C00006000 | 2024-06-07 11:31AM EDT | 6.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 25 | 643 | 56.06% |
| PBI241018C00007000 | 2024-05-31 3:53PM EDT | 7.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 19 | 250 | 56.25% |
| PBI241018C00008000 | 2024-06-05 12:02PM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 27 | 56.64% |
| PBI241018C00009000 | 2024-06-10 1:17PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 70.51% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI241018P00002000 | 2024-04-08 11:49AM EDT | 2.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 102.34% |
| PBI241018P00003000 | 2024-06-05 1:46PM EDT | 3.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 75.78% |
| PBI241018P00003500 | 2024-05-10 1:07PM EDT | 3.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 63.09% |
| PBI241018P00004000 | 2024-05-22 12:09PM EDT | 4.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 5 | 111 | 56.64% |
| PBI241018P00004500 | 2024-05-23 12:12PM EDT | 4.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | - | 10 | 54.69% |
| PBI241018P00005000 | 2024-05-31 11:40AM EDT | 5.00 | 0.52 | 0.50 | 0.60 | 0.00 | - | 15 | 208 | 51.95% |
| PBI241018P00005500 | 2024-05-30 9:50AM EDT | 5.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 5 | 35 | 52.73% |
| PBI241018P00006000 | 2024-05-14 12:52PM EDT | 6.00 | 0.82 | 1.15 | 1.20 | 0.00 | - | - | 10 | 50.98% |
© 2024 Yahoo. All rights reserved.