NYSE - Nasdaq Real Time Price USD
Pitney Bowes Inc. (PBI)
9.04
-0.18
(-1.95%)
As of 3:17:25 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250523C00001000 | 5/21/2025 2:40 PM | 1 | 8.14 | 7.40 | 8.20 | -0.14 | -1.69% | 6 | 10 | 1,800.00% |
| PBI250523C00002000 | 5/21/2025 2:42 PM | 2 | 7.16 | 6.40 | 7.20 | -0.15 | -2.05% | 5 | 5 | 1,206.25% |
| PBI250523C00003500 | 5/16/2025 2:43 PM | 3.5 | 5.97 | 5.10 | 7.70 | 0.00 | 0.00% | 3 | 0 | 1,417.19% |
| PBI250523C00004000 | 5/16/2025 2:45 PM | 4 | 5.47 | 4.50 | 7.20 | 0.00 | 0.00% | 2 | 0 | 1,214.84% |
| PBI250523C00008000 | 5/9/2025 9:32 AM | 8 | 1.50 | 0.90 | 1.45 | 0.00 | 0.00% | 10 | 0 | 159.38% |
| PBI250523C00008500 | 5/7/2025 3:40 PM | 8.5 | 0.85 | 0.30 | 1.05 | 0.00 | 0.00% | 7 | 0 | 107.03% |
| PBI250523C00009000 | 5/21/2025 11:33 AM | 9 | 0.25 | 0.15 | 0.25 | -0.14 | -35.90% | 315 | 160 | 54.69% |
| PBI250523C00009500 | 5/20/2025 2:13 PM | 9.5 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 369 | 60.16% |
| PBI250523C00010000 | 5/20/2025 10:46 AM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 192 | 79.69% |
| PBI250523C00010500 | 5/8/2025 10:50 AM | 10.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 25 | 106.25% |
| PBI250523C00011000 | 5/7/2025 9:30 AM | 11 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 131.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI250523P00006500 | 4/15/2025 1:26 PM | 6.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PBI250523P00007000 | 5/20/2025 3:58 PM | 7 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 170.31% |
| PBI250523P00007500 | 5/20/2025 3:58 PM | 7.5 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 321.09% |
| PBI250523P00008000 | 5/8/2025 12:53 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 3,300 | 93.75% |
| PBI250523P00008500 | 5/20/2025 10:50 AM | 8.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 70.31% |
| PBI250523P00009000 | 5/21/2025 12:51 PM | 9 | 0.05 | 0.10 | 0.15 | -0.07 | -50.00% | 9 | 105 | 51.95% |
| PBI250523P00009500 | 5/19/2025 11:07 AM | 9.5 | 0.45 | 0.00 | 0.50 | 0.15 | 50.00% | 2 | 30 | 55.47% |
| PBI250523P00010000 | 5/13/2025 3:38 PM | 10 | 1.00 | 0.90 | 1.15 | 0.47 | 88.68% | 1 | 1 | 103.91% |
| PBI250523P00013000 | 4/30/2025 12:15 PM | 13 | 4.39 | 3.80 | 6.00 | 0.00 | 0.00% | - | 0 | 622.66% |
Related Tickers
PAL Proficient Auto Logistics, Inc.
7.99
-8.74%
CHRW C.H. Robinson Worldwide, Inc.
97.46
-2.61%
JBHT J.B. Hunt Transport Services, Inc.
139.52
-3.80%
ZTO ZTO Express (Cayman) Inc.
17.02
-2.77%
EXPD Expeditors International of Washington, Inc.
113.68
-2.34%
UPS United Parcel Service, Inc.
96.05
-1.54%
CTT.LS CTT - Correios De Portugal, S.A.
7.24
+2.12%
HUBG Hub Group, Inc.
34.05
-4.08%
GXO GXO Logistics, Inc.
39.86
-3.67%
LSTR Landstar System, Inc.
139.68
-2.27%