Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,690.15 -1,064.39 (-1.72%) CMC Crypto 200
1,264.10 -19.73 (-1.54%)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719C00003500 | 2024-06-12 9:30AM EDT | 3.50 | 1.80 | 0.90 | 2.35 | 0.00 | - | 1 | 69 | 114.06% |
| PBI240719C00004000 | 2024-06-26 11:41AM EDT | 4.00 | 0.80 | 0.40 | 1.30 | 0.00 | - | 4 | 3,881 | 142.97% |
| PBI240719C00004500 | 2024-06-28 12:17PM EDT | 4.50 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 20 | 2,664 | 57.81% |
| PBI240719C00005000 | 2024-06-28 1:47PM EDT | 5.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 27 | 3,277 | 53.52% |
| PBI240719C00005500 | 2024-06-28 1:54PM EDT | 5.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 1,232 | 50.78% |
| PBI240719C00006000 | 2024-06-28 11:19AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 20 | 982 | 50.00% |
| PBI240719C00007000 | 2024-06-03 10:58AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,834 | 81.25% |
| PBI240719C00008000 | 2024-05-20 11:11AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 135.16% |
| PBI240719C00009000 | 2024-06-03 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 145.31% |
| PBI240719C00010000 | 2024-06-26 9:44AM EDT | 10.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 209 | 236.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240719P00002000 | 2024-04-17 2:38PM EDT | 2.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 535.94% |
| PBI240719P00003000 | 2024-05-13 2:05PM EDT | 3.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 222.66% |
| PBI240719P00003500 | 2024-04-01 9:31AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 69 | 163.28% |
| PBI240719P00004000 | 2024-06-13 1:46PM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,838 | 103.91% |
| PBI240719P00004500 | 2024-06-28 11:31AM EDT | 4.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 440 | 59.38% |
| PBI240719P00005000 | 2024-06-26 9:44AM EDT | 5.00 | 0.37 | 0.10 | 0.20 | 0.00 | - | 2 | 1,074 | 49.22% |
| PBI240719P00005500 | 2024-06-13 3:36PM EDT | 5.50 | 0.64 | 0.35 | 0.55 | 0.00 | - | 1 | 406 | 58.20% |
| PBI240719P00006000 | 2024-06-26 2:09PM EDT | 6.00 | 1.15 | 0.60 | 1.65 | 0.00 | - | 10 | 13 | 103.52% |
| PBI240719P00007000 | 2024-05-22 2:47PM EDT | 7.00 | 2.00 | 1.60 | 3.10 | 0.00 | - | - | 8 | 201.17% |
| PBI240719P00008000 | 2024-05-22 3:19PM EDT | 8.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | - | 1 | 237.89% |
© 2024 Yahoo. All rights reserved.