PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI181019C000040002018-09-21 11:44AM EDT4.003.453.403.60-1.05-23.33%13123.44%
PBI181019C000050002018-07-13 11:46PM EDT5.004.193.804.100.00-22402.73%
PBI181019C000060002018-09-21 11:44AM EDT6.001.501.401.55-0.09-5.66%3369.14%
PBI181019C000070002018-09-19 2:56PM EDT7.000.520.500.600.00-3758239.06%
PBI181019C000080002018-09-21 9:56AM EDT8.000.100.000.10+0.02+25.00%121,38235.16%
PBI181019C000090002018-09-14 12:06PM EDT9.000.030.000.05-0.02-40.00%52,40052.34%
PBI181019C000100002018-08-30 10:59AM EDT10.000.010.000.050.00-31,36163.28%
PBI181019C000110002018-08-29 9:45AM EDT11.000.010.000.050.00-251,68378.91%
PBI181019C000120002018-07-10 9:44AM EDT12.000.050.000.05+0.05+100.00%129992.19%
PBI181019C000130002018-05-23 11:47AM EDT13.000.050.000.05+0.05+100.00%1170104.69%
PBI181019C000140002018-08-30 3:43PM EDT14.000.050.000.050.00-245115.63%
PBI181019C000150002018-04-23 1:37PM EDT15.000.050.050.05+0.05+100.00%1017141.41%
PBI181019C000160002018-09-21 11:50PM EDT16.000.250.000.05+0.25+100.00%58135.94%
PBI181019C000170002018-03-09 12:23PM EDT17.000.050.000.05+0.05+100.00%22143.75%
PBI181019C000180002018-09-21 11:50PM EDT18.000.150.000.05+0.15+100.00%33151.56%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBI181019P000050002018-03-23 11:52PM EDT5.000.100.000.05+0.10+100.00%19756187.50%
PBI181019P000060002018-08-17 11:55PM EDT6.000.050.000.050.00-6653.13%
PBI181019P000070002018-09-21 1:14PM EDT7.000.080.050.10-0.01-11.11%561,43735.94%
PBI181019P000080002018-09-21 1:43PM EDT8.000.560.550.65-0.09-13.85%373,79739.65%
PBI181019P000090002018-09-17 10:05AM EDT9.001.701.301.600.00-756259.77%
PBI181019P000100002018-09-07 9:30AM EDT10.002.702.602.75-0.10-3.57%517798.83%
PBI181019P000110002018-08-30 10:22AM EDT11.003.653.603.800.00-653124.22%
PBI181019P000120002018-06-25 3:14PM EDT12.003.103.103.80+3.10+100.00%5450.00%
PBI181019P000130002018-04-24 1:52PM EDT13.002.854.204.60+2.85+100.00%1510.00%
PBI181019P000140002018-05-25 11:08AM EDT14.005.215.005.80+5.21+100.00%5150.00%
PBI181019P000150002018-06-08 4:25PM EDT15.005.706.206.60+5.70+100.00%990.00%
PBI181019P000170002018-08-21 9:50AM EDT17.008.848.809.000.00-300.00%