Dark

Check out our Dark Pool Levels

PBI
Pitney Bowes Inc.
stock NYSE

At Close

May 19, 2025 3:59:56 PM EDT

9.27USD-1.801%(-0.17)1,437,711

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:53:30 AM EDT

9.63USD+2.013%(+0.19)0

After-hours

May 19, 2025 4:00:30 PM EDT

9.25USD0.000%(0.00)2,067

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,293	10,853	245	3,186

PBI Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

PBI Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

PBI Jul 18, 2025 Exp. - Max Pain @ $7.00

Puts

Calls

PBI Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0	0%	0			PBI250718C00020000
19 C	0	0%	0			PBI250718C00019000
18 C	0	0%	0			PBI250718C00018000
17 C	0	0%	0			PBI250718C00017000
16 C	0.30	-14.29%	20	2	02-20	PBI250718C00016000
15 C	0.15	0.00%	1	2,048	04-09	PBI250718C00015000
14 C	0.03	-95.08%	6	1,072	04-30	PBI250718C00014000
13 C	0.07	-53.33%	1	405	05-08	PBI250718C00013000
12 C	0.20	+100.00%	96	740	05-16	PBI250718C00012000
11 C	0.21	0.00%	104	2,045	05-12	PBI250718C00011000
10 C	0.37	-7.50%	252	4,541	05-16	PBI250718C00010000
9 C	0.95	+9.20%	32	1,087	05-12	PBI250718C00009000
8 C	1.59	-2.45%	6	1,719	05-16	PBI250718C00008000
7 C	2.73	+24.09%	3	1,071	05-08	PBI250718C00007000
6 C	3.48	-0.57%	16	130	05-16	PBI250718C00006000
5 C	4.38	+12.31%	20	286	05-14	PBI250718C00005000
4 C	0	0%	0			PBI250718C00004000
3 C	0	0%	0			PBI250718C00003000
2 C	0	0%	0			PBI250718C00002000
1 C	0	0%	0			PBI250718C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	0	0%	0			PBI250718P00020000
19 P	0	0%	0			PBI250718P00019000
18 P	0	0%	0			PBI250718P00018000
17 P	0	0%	0			PBI250718P00017000
16 P	0	0%	0			PBI250718P00016000
15 P	0	0%	0			PBI250718P00015000
14 P	0	0%	0			PBI250718P00014000
13 P	0	0%	0			PBI250718P00013000
12 P	2.55	+18.60%	8	48	05-16	PBI250718P00012000
11 P	1.72	-16.10%	20	15	02-18	PBI250718P00011000
10 P	0.98	+3.16%	14	182	05-16	PBI250718P00010000
9 P	0.45	-8.16%	26	128	05-15	PBI250718P00009000
8 P	0.17	-32.00%	20	248	05-16	PBI250718P00008000
7 P	0.07	-72.00%	5	2,484	05-08	PBI250718P00007000
6 P	0.10	-33.33%	20	321	05-02	PBI250718P00006000
5 P	0.35	-2.78%	1	2	01-13	PBI250718P00005000
4 P	0.10	0%	3	3	02-11	PBI250718P00004000
3 P	0	0%	0			PBI250718P00003000
2 P	0	0%	0			PBI250718P00002000
1 P	0	0%	0			PBI250718P00001000

Share