Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00003500 | 2024-04-25 9:49AM EDT | 3.50 | 0.70 | 1.65 | 1.80 | 0.00 | - | 50 | 54 | 145.31% |
| PBI240517C00004000 | 2024-05-02 11:49AM EDT | 4.00 | 1.25 | 1.20 | 1.30 | +0.80 | +177.78% | 28 | 404 | 62.50% |
| PBI240517C00004500 | 2024-05-02 12:49PM EDT | 4.50 | 0.85 | 0.70 | 0.80 | +0.70 | +466.67% | 758 | 1,774 | 70.31% |
| PBI240517C00005000 | 2024-05-02 2:13PM EDT | 5.00 | 0.39 | 0.30 | 0.40 | +0.30 | +333.33% | 376 | 295 | 60.55% |
| PBI240517C00005500 | 2024-05-02 2:55PM EDT | 5.50 | 0.12 | 0.10 | 0.15 | +0.11 | +1,100.00% | 405 | 234 | 51.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00003500 | 2024-05-01 11:30AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,445 | 120.31% |
| PBI240517P00004000 | 2024-05-02 9:49AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 75 | 2,043 | 87.50% |
| PBI240517P00004500 | 2024-05-02 9:47AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | -0.45 | -81.82% | 4 | 732 | 56.25% |
| PBI240517P00005000 | 2024-05-02 2:34PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | -0.67 | -81.71% | 253 | 5 | 53.13% |
© 2024 Yahoo. All rights reserved.