Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00004000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 1.55 | 1.40 | 1.55 | +0.31 | +25.00% | 71 | 378 | 253.13% |
| PBI240621C00004000 | 2024-05-14 10:15AM EDT | 2024-06-21 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 50 | 80.47% |
| PBI240719C00004000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 1.57 | 1.40 | 1.50 | +0.22 | +16.30% | 5 | 6,335 | 60.94% |
| PBI241018C00004000 | 2024-05-03 9:39AM EDT | 2024-10-18 | 1.55 | 1.55 | 1.65 | 0.00 | - | 1 | 91 | 53.32% |
| PBI241220C00004000 | 2024-05-14 3:45PM EDT | 2024-12-20 | 1.90 | 1.65 | 1.75 | 0.00 | - | 80 | 1,367 | 54.69% |
| PBI250117C00004000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 1.90 | 1.70 | 1.80 | 0.00 | - | 55 | 2,860 | 55.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00004000 | 2024-05-15 11:35AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 50 | 2,027 | 259.38% |
| PBI240621P00004000 | 2024-05-03 9:38AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.75 | 0.00 | - | 113 | 125 | 153.91% |
| PBI240719P00004000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,835 | 55.47% |
| PBI241018P00004000 | 2024-05-09 11:20AM EDT | 2024-10-18 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 54 | 50.78% |
| PBI241220P00004000 | 2024-05-15 10:49AM EDT | 2024-12-20 | 0.25 | 0.25 | 0.30 | 0.00 | - | 4 | 235 | 55.08% |
| PBI250117P00004000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 0.35 | 0.25 | 0.35 | 0.00 | - | 202 | 9,505 | 54.10% |
© 2024 Yahoo. All rights reserved.