Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117C00000500 | 2024-06-06 3:33PM EDT | 0.50 | 4.80 | 4.00 | 5.20 | 0.00 | - | 3 | 2 | 1,600.00% |
| PBI250117C00001000 | 2024-05-09 11:01AM EDT | 1.00 | 4.10 | 3.60 | 4.80 | 0.00 | - | 2 | 35 | 50.00% |
| PBI250117C00002000 | 2024-05-14 3:45PM EDT | 2.00 | 3.70 | 1.95 | 4.50 | 0.00 | - | 5 | 50 | 68.75% |
| PBI250117C00002500 | 2024-04-22 3:34PM EDT | 2.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBI250117C00003000 | 2024-06-05 9:52AM EDT | 3.00 | 2.51 | 2.20 | 3.60 | 0.00 | - | 1 | 503 | 130.66% |
| PBI250117C00003500 | 2024-05-23 1:48PM EDT | 3.50 | 1.79 | 1.80 | 2.00 | 0.00 | - | 1 | 1,020 | 58.01% |
| PBI250117C00004000 | 2024-06-05 3:43PM EDT | 4.00 | 1.75 | 1.45 | 2.50 | 0.00 | - | 3 | 2,871 | 92.38% |
| PBI250117C00004500 | 2024-06-07 11:52AM EDT | 4.50 | 1.30 | 1.20 | 1.35 | 0.00 | - | 15 | 2,768 | 58.98% |
| PBI250117C00005000 | 2024-06-10 3:55PM EDT | 5.00 | 0.90 | 0.90 | 1.05 | -0.15 | -14.29% | 4 | 12,253 | 55.37% |
| PBI250117C00005500 | 2024-06-10 3:02PM EDT | 5.50 | 0.74 | 0.70 | 0.85 | -0.14 | -15.91% | 10 | 1,245 | 55.57% |
| PBI250117C00007000 | 2024-06-10 2:25PM EDT | 7.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 246 | 21,365 | 55.37% |
| PBI250117C00008000 | 2024-06-05 2:04PM EDT | 8.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 20 | 121 | 57.03% |
| PBI250117C00009000 | 2024-06-07 10:46AM EDT | 9.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 50 | 1,005 | 58.79% |
| PBI250117C00010000 | 2024-06-05 1:55PM EDT | 10.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 25 | 679 | 85.35% |
| PBI250117C00011000 | 2024-06-05 9:37AM EDT | 11.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 377 | 66.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117P00001000 | 2023-08-17 9:43AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 145.31% |
| PBI250117P00002000 | 2024-05-14 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 105.08% |
| PBI250117P00002500 | 2024-04-22 10:48AM EDT | 2.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBI250117P00003000 | 2024-04-09 1:16PM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 266 | 66.80% |
| PBI250117P00003500 | 2024-06-05 11:08AM EDT | 3.50 | 0.26 | 0.20 | 0.35 | 0.00 | - | 14 | 1,856 | 66.21% |
| PBI250117P00004000 | 2024-05-23 3:09PM EDT | 4.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 3 | 9,505 | 57.62% |
| PBI250117P00004500 | 2024-06-10 9:52AM EDT | 4.50 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 1 | 134 | 55.47% |
| PBI250117P00005000 | 2024-06-05 9:30AM EDT | 5.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 3 | 407 | 53.71% |
| PBI250117P00005500 | 2024-05-30 10:39AM EDT | 5.50 | 1.00 | 0.95 | 1.10 | 0.00 | - | 10 | 294 | 52.44% |
| PBI250117P00007000 | 2024-05-24 10:30AM EDT | 7.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 6 | 314 | 51.95% |
© 2024 Yahoo. All rights reserved.