UK markets open in 5 hours 42 minutes
NIKKEI 225
39,716.79 +375.25 (+0.95%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,331.40 -5.20 (-0.22%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,848.43 +556.79 (+1.15%)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.80 | 2.15 | 0.00 | - | 1 | 69 | 114.84% |
| PBI240719C00004000 | 2024-06-26 11:41AM EDT | 4.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 4 | 3,881 | 135.16% |
| PBI240719C00004500 | 2024-06-27 11:30AM EDT | 4.50 | 0.50 | 0.50 | 0.55 | 0.00 | - | 11 | 2,654 | 59.38% |
| PBI240719C00005000 | 2024-06-27 2:52PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 25 | 3,275 | 50.00% |
| PBI240719C00005500 | 2024-06-27 1:08PM EDT | 5.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 65 | 1,196 | 53.91% |
| PBI240719C00006000 | 2024-06-18 11:28AM EDT | 6.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 982 | 91.80% |
| PBI240719C00007000 | 2024-06-03 10:58AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,834 | 87.50% |
| PBI240719C00008000 | 2024-05-20 11:11AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 139.84% |
| PBI240719C00009000 | 2024-06-03 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 150.00% |
| PBI240719C00010000 | 2024-06-26 9:44AM EDT | 10.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 209 | 241.02% |
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 | 516.41% |
| PBI240719P00003000 | 2024-05-13 2:05PM EDT | 3.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 209.38% |
| PBI240719P00003500 | 2024-04-01 9:31AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 151.56% |
| PBI240719P00004000 | 2024-06-13 1:46PM EDT | 4.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,838 | 123.83% |
| PBI240719P00004500 | 2024-06-27 11:00AM EDT | 4.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 439 | 55.47% |
| PBI240719P00005000 | 2024-06-26 9:44AM EDT | 5.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 1,074 | 51.95% |
| PBI240719P00005500 | 2024-06-13 3:36PM EDT | 5.50 | 0.64 | 0.55 | 0.70 | 0.00 | - | 1 | 406 | 63.28% |
| PBI240719P00006000 | 2024-06-26 2:09PM EDT | 6.00 | 1.15 | 0.35 | 1.80 | 0.00 | - | 10 | 13 | 223.44% |
| PBI240719P00007000 | 2024-05-22 2:47PM EDT | 7.00 | 2.00 | 1.60 | 3.10 | 0.00 | - | - | 8 | 168.75% |
| PBI240719P00008000 | 2024-05-22 3:19PM EDT | 8.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | - | 1 | 201.56% |
© 2024 Yahoo. All rights reserved.