Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Pitney Bowes Inc. (PBI)

Compare
9.04
-0.01
(-0.11%)
At close: April 1 at 4:00:02 PM EDT
8.91
-0.13
(-1.49%)
After hours: April 1 at 7:17:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBI250404C00005500 4/1/2025 1:19 PM 5.5 3.78 0.00 0.00 0.00 0.00% 1 0 0.00%
PBI250404C00006000 2/19/2025 9:30 AM 6 4.70 3.20 4.30 0.00 0.00% - 5 699.22%
PBI250404C00006500 3/26/2025 11:34 AM 6.5 3.10 0.00 0.00 0.00 0.00% - 0 0.00%
PBI250404C00009000 3/31/2025 3:36 PM 9 0.26 0.00 0.00 0.00 0.00% 11 0 0.00%
PBI250404C00009500 3/31/2025 2:08 PM 9.5 0.08 0.00 0.00 0.00 0.00% 36 0 12.50%
PBI250404C00010000 4/1/2025 2:59 PM 10 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
PBI250404C00010500 3/24/2025 2:21 PM 10.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PBI250404C00011000 3/12/2025 3:49 PM 11 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
PBI250404C00012000 3/4/2025 9:58 AM 12 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PBI250404C00013000 2/27/2025 10:47 AM 13 0.14 0.00 0.30 0.00 0.00% 12 37 315.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PBI250404P00008000 3/10/2025 3:50 PM 8 0.20 0.00 0.00 0.00 0.00% - 0 50.00%
PBI250404P00008500 3/31/2025 3:50 PM 8.5 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PBI250404P00009000 4/1/2025 2:44 PM 9 0.23 0.00 0.00 0.00 0.00% 303 0 3.13%
PBI250404P00009500 3/28/2025 3:44 PM 9.5 0.36 0.00 0.00 0.00 0.00% 3 0 0.00%
PBI250404P00010000 3/31/2025 10:32 AM 10 0.90 0.00 0.00 0.00 0.00% 5 0 0.00%
PBI250404P00011500 3/17/2025 11:40 AM 11.5 1.98 0.00 0.00 0.00 0.00% - 0 0.00%
PBI250404P00012000 3/26/2025 12:24 PM 12 2.50 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00012500 3/31/2025 11:02 AM 12.5 3.35 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00013000 3/24/2025 12:02 PM 13 3.42 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00013500 3/31/2025 11:02 AM 13.5 4.56 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00014000 4/1/2025 2:22 PM 14 5.03 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00014500 4/1/2025 1:19 PM 14.5 5.80 0.00 0.00 0.00 0.00% 1 0 0.00%
PBI250404P00015000 4/1/2025 1:19 PM 15 6.20 0.00 0.00 0.00 0.00% 1 0 0.00%
PBI250404P00015500 3/24/2025 12:05 PM 15.5 5.91 0.00 0.00 0.00 0.00% - 0 0.00%
PBI250404P00016000 3/27/2025 1:02 PM 16 6.68 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00016500 3/24/2025 12:04 PM 16.5 6.89 0.00 0.00 0.00 0.00% - 0 0.00%
PBI250404P00017000 3/24/2025 12:08 PM 17 7.35 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00017500 3/31/2025 11:20 AM 17.5 9.13 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00018000 3/31/2025 11:20 AM 18 9.53 0.00 0.00 0.00 0.00% 4 0 0.00%
PBI250404P00018500 3/24/2025 12:03 PM 18.5 8.93 0.00 0.00 0.00 0.00% - 0 0.00%
PBI250404P00019000 3/19/2025 12:00 PM 19 9.63 0.00 0.00 0.00 0.00% 2 0 0.00%
PBI250404P00020000 3/26/2025 12:27 PM 20 10.37 0.00 0.00 0.00 0.00% 4 0 0.00%
PBI250404P00021000 3/26/2025 12:27 PM 21 11.44 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PAL Proficient Auto Logistics, Inc.
8.19
-2.15%
 
FLX BingEx Ltd
5.22
-22.03%
 
FWRD Forward Air Corporation
19.59
-2.49%
 
ZTO ZTO Express (Cayman) Inc.
19.83
-0.05%
 
LSTR Landstar System, Inc.
150.06
-0.09%
 
EXPD Expeditors International of Washington, Inc.
122.24
+1.65%
 
JBHT J.B. Hunt Transport Services, Inc.
149.72
+1.20%
 
CHRW C.H. Robinson Worldwide, Inc.
102.76
+0.35%
 
HUBG Hub Group, Inc.
37.22
+0.13%
 
GXO GXO Logistics, Inc.
39.39
+0.79%