Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor17 May 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 | 1.75 | 1.85 | 0.00 | - | 50 | 54 | 115.63% |
| PBI240517C00004000 | 2024-05-02 11:49AM EDT | 4.00 | 1.25 | 1.00 | 1.35 | +0.80 | +177.78% | 28 | 404 | 115.63% |
| PBI240517C00004500 | 2024-05-02 12:49PM EDT | 4.50 | 0.85 | 0.80 | 0.90 | +0.70 | +466.67% | 758 | 1,774 | 78.13% |
| PBI240517C00005000 | 2024-05-02 1:03PM EDT | 5.00 | 0.45 | 0.35 | 0.45 | +0.36 | +400.00% | 369 | 295 | 54.69% |
| PBI240517C00005500 | 2024-05-02 12:51PM EDT | 5.50 | 0.10 | 0.10 | 0.15 | +0.09 | +900.00% | 397 | 234 | 54.30% |
Putsfor17 May 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 | 121.88% |
| PBI240517P00004000 | 2024-05-02 9:49AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 75 | 2,043 | 89.06% |
| PBI240517P00004500 | 2024-05-02 9:47AM EDT | 4.50 | 0.10 | 0.00 | 0.05 | -0.45 | -81.82% | 4 | 732 | 57.81% |
| PBI240517P00005000 | 2024-05-02 12:43PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | -0.67 | -81.71% | 230 | 5 | 55.86% |
© 2024 Yahoo. All rights reserved.