Stocks Options

LAST PRICE
7.6600
TODAY'S CHANGE (%)
Trending Down-0.3300 (-4.1302%)

Bid / Lots
7.5800/ 22
Ask / Lots
7.8000/ 1
Open / Previous Close
7.9300 / 7.9900
Day Range
Low 7.5800
High 7.9738
52 Week Range
Low 3.6800
High 8.8000
Volume
2,074,609
below 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 53.044

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PBIIn the Money	$6.20In the Money	$7.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$5.20In the Money	$6.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$4.50In the Money	$6.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$4.00In the Money	$5.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$3.30In the Money	$4.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$3.60In the Money	$3.80In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	PBIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	PBIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PBIIn the Money	$2.60In the Money	$2.75In the Money	$2.89In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PBINear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
PBIIn the Money	$2.10In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	PBINear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PBIIn the Money	$1.60In the Money	$1.75In the Money	$1.77In the Money	$-0.54In the Money	20In the Money	66In the Money	Filter Table By Strike Price of$6.00	PBINear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	140Near the Money
PBIIn the Money	$0.40In the Money	$1.25In the Money	$1.20In the Money	$0.00In the Money	---In the Money	1,055In the Money	Filter Table By Strike Price of$6.50	PBINear the Money	---Near the Money	$0.40Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	411Near the Money
PBIIn the Money	$0.65In the Money	$0.75In the Money	$0.70In the Money	$-0.35In the Money	6In the Money	267In the Money	Filter Table By Strike Price of$7.00	PBINear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.04Near the Money	1Near the Money	478Near the Money
PBIUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.33Underlying issue's last price	$-0.17Underlying issue's last price	40Underlying issue's last price	961Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	PBIUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.08Underlying issue's last price	$0.03Underlying issue's last price	1Underlying issue's last price	175Underlying issue's last price
PBINear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.14Near the Money	314Near the Money	5,325Near the Money	Filter Table By Strike Price of$8.00	PBIIn the Money	$0.35In the Money	$0.45In the Money	$0.40In the Money	$0.13In the Money	81In the Money	258In the Money
PBINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	235Near the Money	Filter Table By Strike Price of$8.50	PBIIn the Money	$0.80In the Money	$0.95In the Money	$0.80In the Money	$0.21In the Money	6In the Money	15In the Money
PBINear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.01Near the Money	4Near the Money	536Near the Money	Filter Table By Strike Price of$9.00	PBIIn the Money	$1.30In the Money	$1.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$9.50	PBIIn the Money	$1.80In the Money	$1.90In the Money	$1.40In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$10.00	PBIIn the Money	$2.30In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBINear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$10.50	PBIIn the Money	$2.15In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.75Out 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	$3.10In the Money	$3.40In 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	$0.40Out of the Money	$0.40Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	PBIIn the Money	$3.70In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.75Out 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$12.00	PBIIn the Money	$4.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.75Out 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	$4.40In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PBIOut of the Money	---Out of the Money	$0.75Out 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	$4.80In 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	$0.05Out 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$14.00	PBIIn the Money	$6.10In the Money	$7.10In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)