UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.14 +0.31 (+0.38%) GOLD FUTURES
2,312.80 -18.00 (-0.77%) DOW
39,161.28 +49.12 (+0.13%) Bitcoin GBP
48,313.98 -376.40 (-0.77%)
Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117C00000500 | 2024-06-17 2:42PM EDT | 0.50 | 4.41 | 3.60 | 4.70 | 0.00 | - | 4 | 6 | 368.75% |
| PBI250117C00001000 | 2024-05-09 11:01AM EDT | 1.00 | 4.10 | 3.60 | 4.80 | 0.00 | - | 2 | 35 | 228.13% |
| PBI250117C00002000 | 2024-05-14 3:45PM EDT | 2.00 | 3.70 | 1.75 | 4.30 | 0.00 | - | 5 | 50 | 96.88% |
| PBI250117C00002500 | 2024-04-22 3:34PM EDT | 2.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBI250117C00003000 | 2024-06-17 12:33PM EDT | 3.00 | 2.02 | 1.95 | 2.10 | 0.00 | - | 21 | 528 | 59.38% |
| PBI250117C00003500 | 2024-06-25 10:43AM EDT | 3.50 | 1.60 | 1.55 | 1.70 | +0.10 | +6.67% | 3 | 1,030 | 57.03% |
| PBI250117C00004000 | 2024-06-26 10:48AM EDT | 4.00 | 1.17 | 1.25 | 1.35 | -0.03 | -2.50% | 50 | 2,846 | 57.62% |
| PBI250117C00004500 | 2024-06-26 9:58AM EDT | 4.50 | 0.91 | 0.90 | 1.05 | +0.05 | +5.81% | 2 | 2,871 | 53.71% |
| PBI250117C00005000 | 2024-06-25 2:56PM EDT | 5.00 | 0.65 | 0.75 | 0.80 | 0.00 | - | 175 | 12,437 | 55.57% |
| PBI250117C00005500 | 2024-06-25 2:49PM EDT | 5.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 54 | 1,185 | 54.10% |
| PBI250117C00007000 | 2024-06-26 12:29PM EDT | 7.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 10 | 22,717 | 58.40% |
| PBI250117C00008000 | 2024-06-24 10:25AM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 161 | 60.35% |
| PBI250117C00009000 | 2024-06-25 11:14AM EDT | 9.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 40 | 1,045 | 68.75% |
| PBI250117C00010000 | 2024-06-05 1:55PM EDT | 10.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 25 | 679 | 94.73% |
| PBI250117C00011000 | 2024-06-18 9:30AM EDT | 11.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 377 | 73.24% |
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 | 147.66% |
| PBI250117P00002000 | 2024-05-14 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| 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 | 64.84% |
| PBI250117P00003500 | 2024-06-14 2:51PM EDT | 3.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 1,856 | 60.94% |
| PBI250117P00004000 | 2024-06-26 9:44AM EDT | 4.00 | 0.46 | 0.35 | 0.50 | +0.01 | +2.22% | 2 | 9,506 | 60.55% |
| PBI250117P00004500 | 2024-06-24 12:53PM EDT | 4.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 17 | 153 | 58.20% |
| PBI250117P00005000 | 2024-06-25 3:27PM EDT | 5.00 | 0.90 | 0.85 | 0.90 | +0.04 | +4.65% | 87 | 544 | 56.25% |
| PBI250117P00005500 | 2024-06-25 2:11PM EDT | 5.50 | 1.25 | 1.10 | 1.25 | +0.25 | +25.00% | 1 | 295 | 54.79% |
| PBI250117P00007000 | 2024-06-13 10:41AM EDT | 7.00 | 2.25 | 2.30 | 2.40 | 0.00 | - | 34 | 346 | 55.08% |
| PBI250117P00010000 | 2024-06-11 3:46PM EDT | 10.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | - | 6 | 65.23% |
© 2024 Yahoo. All rights reserved.