Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240816C00004000 | 2024-06-27 10:52AM EDT | 4.00 | 1.03 | 1.60 | 1.85 | 0.00 | - | - | 1 | 71.88% |
| PBI240816C00005000 | 2024-07-01 9:54AM EDT | 5.00 | 0.80 | 0.80 | 0.95 | +0.30 | +60.00% | 3 | 5,272 | 60.55% |
| PBI240816C00006000 | 2024-07-01 9:55AM EDT | 6.00 | 0.30 | 0.35 | 0.45 | +0.15 | +100.00% | 40 | 1,180 | 65.63% |
| PBI240816C00007000 | 2024-06-24 11:12AM EDT | 7.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | - | 3 | 73.44% |
| PBI240816C00008000 | 2024-06-26 12:20PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 124.22% |
| PBI240816C00009000 | 2024-07-01 9:30AM EDT | 9.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 250 | 1 | 95.31% |
| PBI240816C00010000 | 2024-07-01 9:58AM EDT | 10.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 68 | 131 | 116.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240816P00004000 | 2024-06-24 3:03PM EDT | 4.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 80.47% |
| PBI240816P00005000 | 2024-07-01 10:02AM EDT | 5.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 16 | 10 | 68.36% |
| PBI240816P00007000 | 2024-06-14 10:00AM EDT | 7.00 | 2.20 | 1.45 | 1.60 | 0.00 | - | - | 1 | 73.44% |
| PBI240816P00008000 | 2024-06-20 10:10AM EDT | 8.00 | 3.20 | 2.35 | 2.55 | 0.00 | - | 19 | 23 | 83.59% |
© 2024 Yahoo. All rights reserved.