Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,408.64 +40.74 (+1.21%) Nikkei
40,571.67 +496.98 (+1.24%) Hang Seng
17,943.29 +174.15 (+0.98%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,854.41 -2,102.48 (-3.34%) CMC Crypto 200
1,311.08 -33.42 (-2.49%)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117C00000500 | 2024-07-02 11:39AM EDT | 0.50 | 5.60 | 0.00 | 0.00 | +0.35 | +6.67% | 1 | 0 | 0.00% |
| PBI250117C00001000 | 2024-07-02 9:30AM EDT | 1.00 | 5.00 | 0.00 | 0.00 | +0.90 | +21.95% | 10 | 0 | 0.00% |
| PBI250117C00002000 | 2024-07-02 10:09AM EDT | 2.00 | 4.10 | 0.00 | 0.00 | +0.35 | +9.33% | 10 | 0 | 0.00% |
| PBI250117C00002500 | 2024-07-02 2:01PM EDT | 2.50 | 3.80 | 0.00 | 0.00 | +1.98 | +108.79% | 5 | 0 | 0.00% |
| PBI250117C00003000 | 2024-06-17 12:33PM EDT | 3.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PBI250117C00003500 | 2024-06-25 10:43AM EDT | 3.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBI250117C00004000 | 2024-07-02 1:24PM EDT | 4.00 | 2.45 | 0.00 | 0.00 | +0.40 | +19.51% | 15 | 0 | 0.00% |
| PBI250117C00004500 | 2024-07-02 1:41PM EDT | 4.50 | 2.10 | 0.00 | 0.00 | +0.96 | +84.21% | 1,201 | 0 | 0.00% |
| PBI250117C00005000 | 2024-07-02 3:48PM EDT | 5.00 | 1.90 | 0.00 | 0.00 | +0.20 | +11.76% | 85 | 0 | 0.00% |
| PBI250117C00005500 | 2024-07-02 3:55PM EDT | 5.50 | 1.65 | 0.00 | 0.00 | +0.30 | +22.22% | 27 | 0 | 0.00% |
| PBI250117C00007000 | 2024-07-02 3:37PM EDT | 7.00 | 1.00 | 0.00 | 0.00 | +0.30 | +42.86% | 456 | 0 | 6.25% |
| PBI250117C00008000 | 2024-07-02 3:37PM EDT | 8.00 | 0.65 | 0.00 | 0.00 | +0.13 | +25.00% | 5,298 | 0 | 12.50% |
| PBI250117C00009000 | 2024-07-02 3:27PM EDT | 9.00 | 0.47 | 0.00 | 0.00 | +0.17 | +56.67% | 5 | 0 | 12.50% |
| PBI250117C00010000 | 2024-07-01 1:27PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PBI250117C00011000 | 2024-07-02 2:01PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | +0.08 | +47.06% | 26 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250117P00001000 | 2023-08-17 9:43AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 164.06% |
| PBI250117P00002000 | 2024-05-14 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| PBI250117P00002500 | 2024-04-22 10:48AM EDT | 2.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 52 | 90.63% |
| PBI250117P00003000 | 2024-04-09 1:16PM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 266 | 83.98% |
| PBI250117P00003500 | 2024-07-01 12:47PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBI250117P00004000 | 2024-07-01 3:54PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBI250117P00004500 | 2024-07-01 3:49PM EDT | 4.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBI250117P00005000 | 2024-07-02 10:29AM EDT | 5.00 | 0.61 | 0.00 | 0.00 | +0.01 | +1.67% | 50 | 0 | 6.25% |
| PBI250117P00005500 | 2024-07-02 2:01PM EDT | 5.50 | 0.75 | 0.00 | 0.00 | -0.10 | -11.76% | 2,065 | 0 | 6.25% |
| PBI250117P00007000 | 2024-07-02 11:53AM EDT | 7.00 | 1.65 | 0.00 | 0.00 | -0.60 | -26.67% | 37 | 0 | 0.00% |
| PBI250117P00010000 | 2024-06-11 3:46PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.