Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00004000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 1.30 | 0.30 | 1.65 | +0.05 | +4.00% | 10 | 396 | 244.53% |
| PBI240621C00004000 | 2024-05-02 1:03PM EDT | 2024-06-21 | 1.25 | 0.35 | 2.25 | 0.00 | - | 5 | 47 | 52.34% |
| PBI240719C00004000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 1.40 | 1.05 | 1.45 | +0.05 | +3.70% | 2 | 6,337 | 73.44% |
| PBI241018C00004000 | 2024-05-03 9:39AM EDT | 2024-10-18 | 1.55 | 1.35 | 2.55 | +0.07 | +4.73% | 1 | 91 | 98.83% |
| PBI241220C00004000 | 2024-05-02 12:10PM EDT | 2024-12-20 | 1.50 | 0.90 | 2.45 | 0.00 | - | 59 | 1,410 | 62.31% |
| PBI250117C00004000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 1.65 | 1.00 | 2.60 | 0.00 | - | 113 | 2,891 | 68.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00004000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.30 | 0.00 | - | 79 | 2,027 | 160.16% |
| PBI240621P00004000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.10 | +0.47 | +587.50% | 113 | 27 | 60.16% |
| PBI240719P00004000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 1,838 | 53.91% |
| PBI241018P00004000 | 2024-05-02 9:49AM EDT | 2024-10-18 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 48 | 57.42% |
| PBI241220P00004000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 27 | 296 | 53.42% |
| PBI250117P00004000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 0.35 | 0.25 | 0.40 | 0.00 | - | 202 | 9,505 | 52.54% |
© 2024 Yahoo. All rights reserved.