Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240621C00002000 | 2024-05-23 12:22PM EDT | 2.00 | 3.05 | 2.80 | 4.00 | 0.00 | - | - | 0 | 592.97% |
| PBI240621C00003500 | 2024-05-17 3:42PM EDT | 3.50 | 1.78 | 1.00 | 2.90 | 0.00 | - | 5 | 1 | 115.63% |
| PBI240621C00004000 | 2024-05-22 11:44AM EDT | 4.00 | 1.25 | 0.50 | 2.40 | 0.00 | - | 2 | 51 | 85.94% |
| PBI240621C00004500 | 2024-05-31 1:21PM EDT | 4.50 | 0.96 | 0.90 | 1.95 | +0.28 | +41.18% | 12 | 3,394 | 189.84% |
| PBI240621C00005000 | 2024-05-31 11:01AM EDT | 5.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 100 | 5,593 | 53.13% |
| PBI240621C00005500 | 2024-05-31 1:13PM EDT | 5.50 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 28 | 1,782 | 55.08% |
| PBI240621C00006000 | 2024-05-31 1:37PM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 826 | 56.25% |
| PBI240621C00007000 | 2024-05-30 9:40AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 206 | 89.45% |
| PBI240621C00008000 | 2024-05-30 3:51PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 108.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240621P00003000 | 2024-04-30 10:54AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 750 | 319.53% |
| PBI240621P00003500 | 2024-04-19 12:19PM EDT | 3.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 259.38% |
| PBI240621P00004000 | 2024-05-24 2:46PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 128 | 109.38% |
| PBI240621P00004500 | 2024-05-28 2:31PM EDT | 4.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 63 | 77.34% |
| PBI240621P00005000 | 2024-05-31 3:36PM EDT | 5.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 410 | 1,362 | 57.81% |
| PBI240621P00005500 | 2024-05-31 3:58PM EDT | 5.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 14 | 418 | 58.98% |
| PBI240621P00006000 | 2024-05-31 3:35PM EDT | 6.00 | 0.70 | 0.40 | 0.75 | +0.04 | +6.06% | 2 | 3 | 72.27% |
© 2024 Yahoo. All rights reserved.