Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719C00003500 | 2024-06-12 9:30AM EDT | 3.50 | 1.80 | 2.05 | 2.35 | 0.00 | - | 1 | 69 | 153.13% |
| PBI240719C00004000 | 2024-06-26 11:41AM EDT | 4.00 | 1.60 | 1.60 | 1.80 | +0.80 | +100.00% | 1 | 3,881 | 117.19% |
| PBI240719C00004500 | 2024-07-01 10:02AM EDT | 4.50 | 1.17 | 1.15 | 1.30 | +0.57 | +95.00% | 2 | 2,664 | 95.31% |
| PBI240719C00005000 | 2024-07-01 10:37AM EDT | 5.00 | 0.71 | 0.70 | 0.85 | +0.46 | +184.00% | 31 | 3,282 | 76.56% |
| PBI240719C00005500 | 2024-07-01 10:38AM EDT | 5.50 | 0.35 | 0.30 | 0.40 | +0.30 | +600.00% | 307 | 1,233 | 54.30% |
| PBI240719C00006000 | 2024-07-01 10:20AM EDT | 6.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 25 | 982 | 61.33% |
| PBI240719C00007000 | 2024-07-01 10:11AM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 1,834 | 82.81% |
| PBI240719C00008000 | 2024-05-20 11:11AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 114.84% |
| PBI240719C00009000 | 2024-06-03 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 128.91% |
| PBI240719C00010000 | 2024-06-26 9:44AM EDT | 10.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 209 | 217.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719P00002000 | 2024-04-17 2:38PM EDT | 2.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 589.06% |
| PBI240719P00003000 | 2024-05-13 2:05PM EDT | 3.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 260.16% |
| PBI240719P00003500 | 2024-04-01 9:31AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 199.22% |
| PBI240719P00004000 | 2024-06-13 1:46PM EDT | 4.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,838 | 165.63% |
| PBI240719P00004500 | 2024-06-28 11:31AM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 441 | 81.25% |
| PBI240719P00005000 | 2024-06-26 9:44AM EDT | 5.00 | 0.13 | 0.00 | 0.15 | -0.24 | -64.86% | 1 | 1,074 | 59.77% |
| PBI240719P00005500 | 2024-07-01 9:58AM EDT | 5.50 | 0.25 | 0.15 | 0.25 | -0.39 | -60.94% | 10 | 406 | 51.95% |
| PBI240719P00006000 | 2024-06-26 2:09PM EDT | 6.00 | 0.65 | 0.25 | 0.55 | -0.50 | -43.48% | 1 | 13 | 64.45% |
| PBI240719P00007000 | 2024-05-22 2:47PM EDT | 7.00 | 2.00 | 1.60 | 3.10 | 0.00 | - | - | 8 | 280.08% |
| PBI240719P00008000 | 2024-05-22 3:19PM EDT | 8.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | - | 1 | 323.83% |
© 2024 Yahoo. All rights reserved.