NYSE - Delayed Quote • USD
Pitney Bowes Inc. (PBI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00000500 | 5/3/2024 2:38 PM | 0.5 | 4.84 | 3.90 | 5.70 | 4.84 | - | 35 | 35 | 712.50% |
| PBI240517C00001000 | 5/1/2024 3:41 PM | 1 | 3.20 | 3.40 | 5.20 | 3.20 | - | - | 14 | 493.75% |
| PBI240517C00003500 | 4/25/2024 1:49 PM | 3.5 | 0.70 | 0.80 | 2.70 | 0.00 | 0.00% | 50 | 54 | 533.59% |
| PBI240517C00004000 | 5/3/2024 5:27 PM | 4 | 1.30 | 0.30 | 1.65 | 0.05 | 4.00% | 10 | 396 | 253.91% |
| PBI240517C00004500 | 5/3/2024 6:00 PM | 4.5 | 0.75 | 0.40 | 1.05 | -0.10 | -11.76% | 23 | 1,642 | 160.16% |
| PBI240517C00005000 | 5/3/2024 7:04 PM | 5 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 179 | 491 | 62.50% |
| PBI240517C00005500 | 5/3/2024 7:45 PM | 5.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 81 | 544 | 47.66% |
| PBI240517C00006000 | 5/3/2024 5:07 PM | 6 | 0.05 | 0.00 | 0.05 | 0.05 | - | 400 | 4 | 53.13% |
| PBI240517C00007000 | 5/2/2024 2:22 PM | 7 | 0.05 | 0.00 | 0.20 | 0.05 | - | - | 2 | 133.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00003500 | 5/1/2024 3:30 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,445 | 134.38% |
| PBI240517P00004000 | 5/2/2024 7:29 PM | 4 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 79 | 2,027 | 166.41% |
| PBI240517P00004500 | 5/2/2024 1:47 PM | 4.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 732 | 189.84% |
| PBI240517P00005000 | 5/3/2024 7:44 PM | 5 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 33 | 202 | 53.91% |
| PBI240517P00005500 | 5/3/2024 6:42 PM | 5.5 | 0.35 | 0.25 | 0.40 | 0.35 | - | 39 | 86 | 66.41% |
| PBI240517P00006000 | 5/2/2024 2:38 PM | 6 | 0.86 | 0.65 | 1.05 | 0.86 | - | - | 2 | 89.06% |
| PBI240517P00007000 | 5/3/2024 2:12 PM | 7 | 1.60 | 1.65 | 2.70 | 1.60 | - | 1 | 1 | 241.80% |
Related Tickers
CHRW C.H. Robinson Worldwide, Inc.
81.20
+0.33%
FWRD Forward Air Corporation
21.78
+3.12%
JBHT J.B. Hunt Transport Services, Inc.
165.60
+0.63%
UPS United Parcel Service, Inc.
146.43
-0.54%
HUBG Hub Group, Inc.
42.54
+0.61%
EXPD Expeditors International of Washington, Inc.
114.96
+0.92%
FDX FedEx Corporation
260.65
-0.53%
ZTO ZTO Express (Cayman) Inc.
21.48
-0.65%
GXO GXO Logistics, Inc.
50.27
+0.06%
LSTR Landstar System, Inc.
180.14
+1.77%