NYSE - Nasdaq Real Time Price USD

Pitney Bowes Inc. (PBI)

Compare
7.03 +0.07 (+1.01%)
As of 10:11 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBI241018C00003000 4/1/2024 5:40 PM 3 1.34 1.40 1.50 0.00 0.00% 2 0 0.00%
PBI241018C00003500 4/15/2024 6:00 PM 3.5 0.85 1.90 3.20 0.00 0.00% - 1 0.00%
PBI241018C00004000 10/4/2024 6:46 PM 4 2.90 2.95 3.10 0.00 0.00% 1 83 434.38%
PBI241018C00004500 10/14/2024 3:23 PM 4.5 2.55 2.45 2.60 0.00 0.00% 20 388 357.81%
PBI241018C00005000 10/14/2024 2:31 PM 5 2.05 1.95 2.05 0.00 0.00% 1 408 218.75%
PBI241018C00005500 10/9/2024 3:35 PM 5.5 1.45 1.45 1.55 0.00 0.00% 1 310 165.63%
PBI241018C00006000 10/15/2024 6:01 PM 6 0.95 0.95 1.05 0.00 0.00% 2 646 115.63%
PBI241018C00006500 10/15/2024 6:01 PM 6.5 0.45 0.45 0.60 0.00 0.00% 1 1 102.34%
PBI241018C00007000 10/15/2024 7:45 PM 7 0.10 0.00 0.20 0.00 0.00% 17 3,081 72.66%
PBI241018C00007500 10/15/2024 2:29 PM 7.5 0.05 0.00 0.75 0.00 0.00% 1 628 221.09%
PBI241018C00008000 10/11/2024 7:59 PM 8 0.04 0.00 0.10 0.00 0.00% 559 1,620 121.88%
PBI241018C00008500 10/11/2024 3:58 PM 8.5 0.65 - 0.70 0.00 0.00% - 3 469.53%
PBI241018C00009000 8/23/2024 2:24 PM 9 0.20 0.00 0.65 0.00 0.00% 15 136 356.25%
PBI241018C00010000 9/24/2024 1:30 PM 10 0.15 0.00 0.00 0.00 0.00% 10 200 50.00%
PBI241018C00011000 8/27/2024 4:31 PM 11 0.40 0.00 0.25 0.00 0.00% - 2 371.88%
PBI241018C00012000 8/29/2024 5:47 PM 12 0.05 0.00 0.25 0.00 0.00% - 4 420.31%
PBI241018C00013000 8/30/2024 4:37 PM 13 0.05 0.00 0.25 0.00 0.00% 825 826 462.50%
PBI241018C00014000 8/29/2024 3:54 PM 14 0.05 0.00 0.10 0.00 0.00% 22 23 415.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBI241018P00002000 4/8/2024 3:49 PM 2 0.05 0.00 0.10 0.00 0.00% - 25 818.75%
PBI241018P00003000 8/7/2024 4:30 PM 3 0.12 0.00 0.75 0.00 0.00% 1 13 1,010.94%
PBI241018P00003500 7/11/2024 6:56 PM 3.5 0.20 0.00 0.20 0.00 0.00% 1 4 565.63%
PBI241018P00004000 8/7/2024 4:30 PM 4 0.19 0.00 0.25 0.00 0.00% 1 110 504.69%
PBI241018P00004500 8/5/2024 2:25 PM 4.5 0.35 0.00 0.75 0.00 0.00% 1 32 620.31%
PBI241018P00005000 9/27/2024 5:11 PM 5 0.05 0.00 0.15 0.00 0.00% 1 569 293.75%
PBI241018P00005500 9/13/2024 3:53 PM 5.5 0.05 0.00 0.55 0.00 0.00% 1 399 367.19%
PBI241018P00006000 10/7/2024 6:02 PM 6 0.10 0.00 0.70 0.00 0.00% 30 146 322.66%
PBI241018P00006500 10/7/2024 5:15 PM 6.5 0.09 0.00 0.20 0.00 0.00% 2 19 118.75%
PBI241018P00007000 10/15/2024 7:55 PM 7 0.14 0.10 0.15 0.00 0.00% 34 891 54.69%
PBI241018P00007500 10/11/2024 6:10 PM 7.5 0.42 0.40 0.55 0.00 0.00% 15 16 93.75%
PBI241018P00008000 9/26/2024 3:16 PM 8 0.90 0.95 1.05 0.00 0.00% 10 15 106.25%
PBI241018P00009000 10/3/2024 2:41 PM 9 2.20 1.60 2.35 0.00 0.00% 3 2 125.00%
PBI241018P00010000 8/19/2024 4:16 PM 10 2.75 2.25 3.70 0.00 0.00% 1 1 175.00%
PBI241018P00011000 8/14/2024 4:07 PM 11 4.00 3.50 5.00 0.00 0.00% 1 1 470.31%
PBI241018P00012000 8/14/2024 3:57 PM 12 5.00 4.60 5.30 0.00 0.00% 16 35 553.13%
PBI241018P00013000 8/13/2024 6:50 PM 13 5.80 5.70 6.50 0.00 0.00% - 0 467.19%

Related Tickers