Stocks Options

LAST PRICE
7.0100
TODAY'S CHANGE (%)
Trending Down-0.0900 (-1.2676%)

Bid / Lots
6.9100/ 1
Ask / Lots
7.3000/ 38
Open / Previous Close
7.0400 / 7.1000
Day Range
Low 6.9100
High 7.1000
52 Week Range
Low 2.8700
High 7.6968
Volume
4,738,881
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 62.791

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PBIIn the Money	$5.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PBIIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	PBIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$2.75In the Money	$3.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$4.00	PBIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PBIIn the Money	$2.40In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	PBINear the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PBIIn the Money	$1.90In the Money	$2.05In the Money	$1.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$5.00	PBINear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	133Near the Money
PBIIn the Money	$1.40In the Money	$1.55In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.50	PBINear the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PBIIn the Money	$0.90In the Money	$1.05In the Money	$0.99In the Money	$-0.16In the Money	7In the Money	3,295In the Money	Filter Table By Strike Price of$6.00	PBINear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	70Near the Money
PBIIn the Money	$0.40In the Money	$0.55In the Money	$0.56In the Money	$-0.04In the Money	6In the Money	263In the Money	Filter Table By Strike Price of$6.50	PBINear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
PBIUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.12Underlying issue's last price	406Underlying issue's last price	2,445Underlying issue's last price	Filter Table By Strike Price of$7.00Underlying issue's last price	PBIUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	42Underlying issue's last price	1,105Underlying issue's last price
PBINear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	476Near the Money	Filter Table By Strike Price of$7.50	PBIIn the Money	$0.40In the Money	$0.70In the Money	$0.35In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	780Near the Money	Filter Table By Strike Price of$8.00	PBIIn the Money	$0.85In the Money	$1.10In the Money	$1.15In the Money	$-0.15In the Money	7In the Money	9In the Money
PBINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	101Near the Money	Filter Table By Strike Price of$8.50	PBIIn the Money	$1.45In the Money	$1.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$9.00	PBIIn the Money	$1.95In the Money	$2.10In the Money	$2.35In the Money	$0.00In the Money	---In the Money	2In the Money
PBINear the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.50	PBIIn the Money	$2.45In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.25Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$10.00	PBIIn the Money	$2.95In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	PBIIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.00	PBIIn the Money	$3.90In the Money	$4.10In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1In the Money
PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	PBIIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$12.00	PBIIn the Money	$4.90In the Money	$5.10In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money
PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	PBIIn the Money	$5.40In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	PBIIn the Money	$5.90In the Money	$6.10In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In the Money
PBIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$14.00	PBIIn the Money	$6.90In the Money	$7.10In the Money	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	PBIIn the Money	$7.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pitney Bowes Inc
NYSE:PBIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)