NYSE - Nasdaq Real Time Price • USD
Pitney Bowes Inc. (PBI)
As of 12:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00003500 | 4/25/2024 1:49 PM | 3.5 | 0.70 | 0.65 | 0.80 | 0.11 | 18.64% | 50 | 7 | 67.19% |
| PBI240517C00004000 | 4/25/2024 2:39 PM | 4 | 0.31 | 0.30 | 0.40 | -0.09 | -22.50% | 50 | 354 | 61.72% |
| PBI240517C00004500 | 4/25/2024 2:36 PM | 4.5 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 21 | 671 | 58.59% |
| PBI240517C00005000 | 4/22/2024 1:30 PM | 5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 69 | 237 | 64.84% |
| PBI240517C00005500 | 4/24/2024 2:26 PM | 5.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 201 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00003500 | 4/24/2024 1:30 PM | 3.5 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 1,324 | 78.13% |
| PBI240517P00004000 | 4/25/2024 2:39 PM | 4 | 0.20 | 0.15 | 0.20 | 0.04 | 25.00% | 51 | 276 | 61.72% |
| PBI240517P00004500 | 4/22/2024 4:49 PM | 4.5 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 105 | 119 | 58.59% |
| PBI240517P00005000 | 4/19/2024 6:57 PM | 5 | 1.02 | 0.85 | 0.90 | 0.00 | 0.00% | 4 | 4 | 64.84% |
Related Tickers
RLGT Radiant Logistics, Inc.
4.9700
+0.81%
LSTR Landstar System, Inc.
178.63
+4.40%
FWRD Forward Air Corporation
23.11
-0.82%
JBHT J.B. Hunt Transport Services, Inc.
164.38
-0.15%
CHRW C.H. Robinson Worldwide, Inc.
69.98
-1.35%
FDX FedEx Corporation
264.44
-0.61%
ZTO ZTO Express (Cayman) Inc.
21.14
+0.33%
EXPD Expeditors International of Washington, Inc.
112.90
+0.03%
LDG.L Logistics Development Group plc
11.45
+1.78%
UPS United Parcel Service, Inc.
147.07
+0.31%