Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets close in 3 hours 43 minutes

S&P 500
5,822.87
+7.61(+0.13%)
Dow 30
42,975.30
+234.88(+0.55%)
Nasdaq
18,289.89
-25.70(-0.14%)
Russell 2000
2,286.65
+36.83(+1.64%)
Crude Oil
70.45
-0.13(-0.18%)
Gold
2,685.50
+6.60(+0.25%)

Pitney Bowes Inc. (PBI)

NYSE - Nasdaq Real Time Price. Currency in USD

Follow

Visitors trend2W10W9M

7.03

+0.07

(+1.01%)

As of 12:17PM EDT. Market open.

Advertisement

In The Money

Show:ListStraddle

CallsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PBI241018C00003000	2024-04-01 1:40PM EDT	3.00	1.34	1.40	1.50	0.00	-	2	0	0.00%
PBI241018C00003500	2024-04-15 2:00PM EDT	3.50	0.85	1.90	3.20	0.00	-	-	1	0.00%
PBI241018C00004000	2024-10-04 2:46PM EDT	4.00	2.90	2.90	3.20	0.00	-	1	83	337.50%
PBI241018C00004500	2024-10-14 11:23AM EDT	4.50	2.55	2.45	2.65	0.00	-	20	388	275.00%
PBI241018C00005000	2024-10-14 10:31AM EDT	5.00	2.05	1.95	2.10	0.00	-	1	408	289.06%
PBI241018C00005500	2024-10-09 11:35AM EDT	5.50	1.45	1.45	1.60	0.00	-	1	310	225.00%
PBI241018C00006000	2024-10-15 2:01PM EDT	6.00	0.95	1.00	1.10	0.00	-	2	646	115.63%
PBI241018C00006500	2024-10-15 2:01PM EDT	6.50	0.45	0.45	0.60	0.00	-	1	1	103.13%
PBI241018C00007000	2024-10-15 3:45PM EDT	7.00	0.10	0.10	0.15	0.00	-	17	3,081	53.13%
PBI241018C00007500	2024-10-16 10:10AM EDT	7.50	0.05	0.00	0.05	0.00	-	9	628	62.50%
PBI241018C00008000	2024-10-11 3:59PM EDT	8.00	0.04	0.00	0.10	0.00	-	559	1,620	121.88%
PBI241018C00008500	2024-10-11 11:58AM EDT	8.50	0.65	-	0.35	0.00	-	-	3	322.66%
PBI241018C00009000	2024-08-23 10:24AM EDT	9.00	0.20	0.00	0.65	0.00	-	15	136	356.25%
PBI241018C00010000	2024-09-24 9:30AM EDT	10.00	0.15	0.00	0.15	0.00	-	10	200	276.56%
PBI241018C00011000	2024-08-27 12:31PM EDT	11.00	0.40	0.00	0.25	0.00	-	-	2	371.88%
PBI241018C00012000	2024-08-29 1:47PM EDT	12.00	0.05	0.00	0.25	0.00	-	-	4	420.31%
PBI241018C00013000	2024-08-30 12:37PM EDT	13.00	0.05	0.00	0.25	0.00	-	825	826	462.50%
PBI241018C00014000	2024-08-29 11:54AM EDT	14.00	0.05	0.00	0.10	0.00	-	22	23	415.63%

PutsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PBI241018P00002000	2024-04-08 11:49AM EDT	2.00	0.05	0.00	0.10	0.00	-	-	25	818.75%
PBI241018P00003000	2024-08-07 12:30PM EDT	3.00	0.12	0.00	0.75	0.00	-	1	13	1,010.94%
PBI241018P00003500	2024-07-11 2:56PM EDT	3.50	0.20	0.00	0.20	0.00	-	1	4	565.63%
PBI241018P00004000	2024-08-07 12:30PM EDT	4.00	0.19	0.00	0.25	0.00	-	1	110	504.69%
PBI241018P00004500	2024-08-05 10:25AM EDT	4.50	0.35	0.00	0.75	0.00	-	1	32	620.31%
PBI241018P00005000	2024-09-27 1:11PM EDT	5.00	0.05	0.00	0.15	0.00	-	1	569	293.75%
PBI241018P00005500	2024-09-13 11:53AM EDT	5.50	0.05	0.00	0.55	0.00	-	1	399	367.19%
PBI241018P00006000	2024-10-07 2:02PM EDT	6.00	0.10	0.00	0.05	0.00	-	30	146	121.88%
PBI241018P00006500	2024-10-07 1:15PM EDT	6.50	0.09	0.00	0.20	0.00	-	2	19	118.75%
PBI241018P00007000	2024-10-16 11:02AM EDT	7.00	0.08	0.05	0.10	-0.06	-42.86%	8	891	45.31%
PBI241018P00007500	2024-10-11 2:10PM EDT	7.50	0.42	0.40	0.55	0.00	-	15	16	93.75%
PBI241018P00008000	2024-09-26 11:16AM EDT	8.00	0.90	0.90	1.00	0.00	-	10	15	106.25%
PBI241018P00009000	2024-10-03 10:41AM EDT	9.00	2.20	1.60	2.35	0.00	-	3	2	125.00%
PBI241018P00010000	2024-08-19 12:16PM EDT	10.00	2.75	2.25	3.70	0.00	-	1	1	168.75%
PBI241018P00011000	2024-08-14 12:07PM EDT	11.00	4.00	3.50	5.00	0.00	-	1	1	470.31%
PBI241018P00012000	2024-08-14 11:57AM EDT	12.00	5.00	4.60	5.30	0.00	-	16	35	553.13%
PBI241018P00013000	2024-08-13 2:50PM EDT	13.00	5.80	5.70	6.50	0.00	-	-	0	467.19%