UK markets closed

Pitney Bowes Inc. (PBI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3300-0.0500 (-1.14%)
At close: 04:00PM EDT
4.3800 +0.05 (+1.15%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBI240419C000020002023-10-04 11:35AM EDT2.001.522.002.250.00-21000.00%
PBI240419C000030002024-03-22 12:20PM EDT3.001.250.502.100.00-50138389.06%
PBI240419C000035002024-03-26 3:50PM EDT3.500.750.801.400.00-52890157.03%
PBI240419C000040002024-03-26 3:31PM EDT4.000.350.300.450.00-73,68061.72%
PBI240419C000045002024-03-28 10:49AM EDT4.500.110.050.15+0.01+10.00%241,16551.95%
PBI240419C000050002024-03-21 3:58PM EDT5.000.040.000.05-0.01-20.00%11,46056.25%
PBI240419C000055002024-03-18 12:30PM EDT5.500.010.000.000.00-134525.00%
PBI240419C000060002024-02-28 12:56PM EDT6.000.150.000.100.00-1016298.44%
PBI240419C000070002023-11-03 10:11AM EDT7.000.090.000.100.00-100275129.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBI240419P000020002023-10-03 11:29AM EDT2.000.100.000.100.00--1217.19%
PBI240419P000025002024-02-16 3:56PM EDT2.500.050.000.050.00-162225139.06%
PBI240419P000030002024-03-08 4:59PM EDT3.000.050.000.050.00-1035198.44%
PBI240419P000035002024-03-27 12:49PM EDT3.500.030.000.100.00-2572078.13%
PBI240419P000040002024-03-27 2:50PM EDT4.000.050.050.100.00-483056.25%
PBI240419P000045002024-03-26 3:55PM EDT4.500.330.200.300.00-176847.27%
PBI240419P000050002024-01-04 1:22PM EDT5.001.000.451.150.00-155182.03%
PBI240419P000055002024-02-15 4:50PM EDT5.501.470.652.100.00-55130.47%
PBI240419P000060002024-02-14 3:31PM EDT6.002.001.202.550.00-30153.91%
PBI240419P000070002024-01-24 12:39PM EDT7.002.652.404.000.00-10281.25%