PBI - Pitney Bowes Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI190719C000030002019-05-14 10:12AM EDT3.001.971.551.700.00-1065.63%
PBI190719C000040002019-05-01 3:21PM EDT4.001.450.650.750.00-4855.08%
PBI190719C000050002019-05-23 3:01PM EDT5.000.150.100.150.00-12553140.63%
PBI190719C000060002019-05-23 2:16PM EDT6.000.020.000.050.00-771,30151.95%
PBI190719C000070002019-05-16 10:12AM EDT7.000.020.000.050.00-461362.50%
PBI190719C000080002019-05-14 3:48PM EDT8.000.030.000.050.00-21,90076.56%
PBI190719C000090002019-05-03 12:45PM EDT9.000.010.000.050.00-2583789.06%
PBI190719C000100002019-05-10 9:49AM EDT10.000.020.000.050.00-3419100.00%
PBI190719C000110002019-02-22 1:55PM EDT11.000.150.000.100.00-7777123.44%
PBI190719C000120002019-02-13 1:29PM EDT12.000.040.000.100.00-01132.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI190719P000030002019-02-13 1:30PM EDT3.000.060.000.050.00-099968.75%
PBI190719P000040002019-05-24 1:04PM EDT4.000.100.050.100.00-190946.48%
PBI190719P000050002019-05-23 3:01PM EDT5.000.600.500.600.00-175948.83%
PBI190719P000060002019-05-24 10:48AM EDT6.001.471.351.45+0.27+22.50%301,37453.13%
PBI190719P000070002019-05-24 11:05AM EDT7.002.502.352.45+0.42+20.19%3480273.44%
PBI190719P000080002019-05-21 11:20AM EDT8.003.223.303.500.00-1516459.38%
PBI190719P000090002019-05-10 12:21PM EDT9.003.804.304.500.00-12171.88%
PBI190719P000100002019-04-29 12:20PM EDT10.002.895.105.600.00-10093156.64%
PBI190719P000130002019-02-13 1:30PM EDT13.004.896.006.600.00-000.00%
PBI190719P000150002019-02-13 1:30PM EDT15.008.007.908.400.00-1000.00%
PBI190719P000160002019-02-13 1:30PM EDT16.009.008.909.500.00-100.00%