Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI241220C00002000 | 2023-10-04 3:50PM EDT | 2.00 | 1.65 | 2.00 | 2.45 | 0.00 | - | - | 3 | 0.00% |
| PBI241220C00002500 | 2024-05-16 10:21AM EDT | 2.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBI241220C00003000 | 2024-05-16 10:15AM EDT | 3.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBI241220C00003500 | 2024-05-02 10:40AM EDT | 3.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PBI241220C00004000 | 2024-05-14 3:45PM EDT | 4.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PBI241220C00004500 | 2024-05-20 3:17PM EDT | 4.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBI241220C00005000 | 2024-05-22 2:54PM EDT | 5.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 2,563 | 0.00% |
| PBI241220C00005500 | 2024-05-22 9:51AM EDT | 5.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 100 | 862 | 3.13% |
| PBI241220C00007000 | 2024-05-28 1:47PM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 1,140 | 12.50% |
| PBI241220C00008000 | 2024-05-28 11:51AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PBI241220C00009000 | 2024-05-24 1:18PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI241220P00002000 | 2024-05-20 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 25.00% |
| PBI241220P00002500 | 2024-05-17 11:46AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PBI241220P00003000 | 2024-05-23 1:10PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBI241220P00003500 | 2024-05-02 10:43AM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| PBI241220P00004000 | 2024-05-23 3:18PM EDT | 4.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| PBI241220P00004500 | 2024-05-28 1:54PM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PBI241220P00005000 | 2024-05-07 11:40AM EDT | 5.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 35 | 224 | 0.39% |
© 2024 Yahoo. All rights reserved.