Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00004500 | 2024-05-15 12:10PM EDT | 2024-05-17 | 0.98 | 0.90 | 1.05 | -0.12 | -10.91% | 12 | 1,240 | 175.00% |
| PBI240621C00004500 | 2024-05-15 12:24PM EDT | 2024-06-21 | 1.05 | 0.90 | 1.00 | -0.15 | -12.50% | 1 | 3,381 | 56.25% |
| PBI240719C00004500 | 2024-05-15 2:16PM EDT | 2024-07-19 | 1.08 | 1.00 | 1.10 | -0.17 | -13.60% | 70 | 2,511 | 51.95% |
| PBI241018C00004500 | 2024-05-15 2:02PM EDT | 2024-10-18 | 1.30 | 1.15 | 1.30 | +0.22 | +20.37% | 20 | 335 | 50.98% |
| PBI241220C00004500 | 2024-05-15 1:51PM EDT | 2024-12-20 | 1.40 | 1.30 | 1.40 | +0.26 | +22.81% | 5 | 213 | 52.54% |
| PBI250117C00004500 | 2024-05-15 11:10AM EDT | 2025-01-17 | 1.53 | 1.35 | 1.45 | -0.02 | -1.29% | 3 | 1,950 | 52.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00004500 | 2024-05-02 9:47AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 732 | 248.44% |
| PBI240621P00004500 | 2024-05-03 9:32AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 50.78% |
| PBI240719P00004500 | 2024-05-15 11:49AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 10 | 434 | 48.44% |
| PBI241220P00004500 | 2024-05-13 2:04PM EDT | 2024-12-20 | 0.42 | 0.35 | 0.40 | 0.00 | - | 21 | 363 | 51.07% |
| PBI250117P00004500 | 2024-04-03 11:17AM EDT | 2025-01-17 | 0.90 | 0.45 | 0.55 | 0.00 | - | 10 | 25 | 55.08% |
© 2024 Yahoo. All rights reserved.