Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pitney Bowes Inc. (PBI)

NYSE - NYSE Delayed Price. Currency in USD
3.9500+0.1200 (+3.13%)
At close: 04:00PM EST
3.9300 -0.02 (-0.51%)
After hours: 07:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI230120C000010002022-08-04 1:46PM EST1.002.252.302.550.00-1140.00%
PBI230120C000020002022-08-05 1:00PM EST2.001.251.301.550.00-130.00%
PBI230120C000030002022-08-11 10:22AM EST3.000.650.650.75+0.15+30.00%2850.00%
PBI230120C000040002022-08-11 10:22AM EST4.000.250.200.30+0.05+25.00%682555.86%
PBI230120C000050002022-08-11 11:39AM EST5.000.130.100.15+0.03+30.00%283,96273.44%
PBI230120C000060002022-08-11 8:30AM EST6.000.050.000.05+0.01+25.00%438468.75%
PBI230120C000070002022-08-05 11:27AM EST7.000.050.000.050.00-62,62887.50%
PBI230120C000080002022-07-11 10:31AM EST8.000.060.000.200.00--40136.72%
PBI230120C000100002022-07-27 10:02AM EST10.000.030.000.150.00-135,092155.47%
PBI230120C000120002021-12-29 2:59PM EST12.000.330.300.450.00-31612262.11%
PBI230120C000150002022-01-05 9:30AM EST15.000.250.100.30+0.05+25.00%501,066246.88%
PBI230120C000170002021-11-02 10:00AM EST17.000.200.000.350.00-586253.52%
PBI230120C000200002021-12-28 11:12AM EST20.000.100.000.150.00-183231.25%
PBI230120C000220002021-12-27 12:53PM EST22.000.100.000.250.00-1212264.06%
PBI230120C000250002021-12-28 11:11AM EST25.000.100.050.150.00-1877266.41%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI230120P000010002021-11-10 6:57AM EST1.000.050.000.100.00-852250.00%
PBI230120P000020002022-08-10 1:20PM EST2.000.110.050.15+0.03+37.50%522160.94%
PBI230120P000030002022-08-11 12:28PM EST3.000.300.250.35-0.10-25.00%142,665134.38%
PBI230120P000040002022-08-05 1:15PM EST4.001.040.850.950.00-1738152.54%
PBI230120P000050002022-08-08 12:09PM EST5.001.841.651.850.00-15,405179.69%
PBI230120P000070002021-12-20 1:04PM EST7.001.891.701.900.00-103140.00%
PBI230120P000100002021-11-03 8:44AM EST10.003.604.104.300.00-4730.00%
PBI230120P000120002021-11-10 6:57AM EST12.004.903.607.800.00--00.00%
PBI230120P000150002021-11-10 6:57AM EST15.008.566.2010.900.00-10100.00%
PBI230120P000170002021-11-10 6:57AM EST17.009.508.1012.900.00--50.00%
Advertisement
Advertisement