Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 13.90 | 17.10 | 0.00 | - | 2 | 0 | 224.12% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 112.50% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 11.80 | 12.10 | 0.00 | - | 1 | 5 | 80.47% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 9.80 | 10.20 | 0.00 | - | 1 | 4 | 89.45% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 8.70 | 9.00 | 0.00 | - | 52 | 100 | 0.00% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 7.80 | 9.20 | 0.00 | - | 1 | 211 | 101.27% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 6.80 | 7.00 | 0.00 | - | 4 | 153 | 0.00% |
| PM240503C00091000 | 2024-04-30 12:41PM EDT | 91.00 | 4.00 | 5.80 | 6.00 | 0.00 | - | 11 | 167 | 0.00% |
| PM240503C00092000 | 2024-05-01 12:01PM EDT | 92.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 8 | 56 | 0.00% |
| PM240503C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 2.84 | 3.80 | 4.00 | 0.00 | - | 1 | 93 | 0.00% |
| PM240503C00094000 | 2024-05-01 1:36PM EDT | 94.00 | 2.39 | 2.50 | 3.00 | 0.00 | - | 415 | 402 | 0.00% |
| PM240503C00095000 | 2024-05-01 3:42PM EDT | 95.00 | 1.73 | 1.75 | 1.95 | 0.00 | - | 283 | 469 | 0.00% |
| PM240503C00096000 | 2024-05-02 10:26AM EDT | 96.00 | 0.97 | 1.00 | 1.20 | +0.21 | +27.63% | 10 | 588 | 16.99% |
| PM240503C00097000 | 2024-05-02 10:42AM EDT | 97.00 | 0.37 | 0.35 | 0.45 | +0.17 | +85.00% | 37 | 352 | 14.36% |
| PM240503C00098000 | 2024-05-02 11:00AM EDT | 98.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 322 | 18.80% |
| PM240503C00099000 | 2024-05-01 3:44PM EDT | 99.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 78 | 22.85% |
| PM240503C00100000 | 2024-05-01 3:30PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,238 | 25.98% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 296 | 49.02% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 8 | 274 | 58.79% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 56.64% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 65.92% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.09% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 18 | 123.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 173.44% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 164.45% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 10 | 155.47% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 146.68% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 123.44% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 115.43% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 110.16% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 91 | 109.18% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 106.64% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 97.66% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 55.47% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 60 | 77.44% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 59 | 69.63% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 34.96% |
| PM240503P00094000 | 2024-04-30 3:13PM EDT | 94.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 261 | 369 | 50.00% |
| PM240503P00095000 | 2024-05-01 11:43AM EDT | 95.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 4 | 443 | 24.61% |
| PM240503P00096000 | 2024-05-02 10:40AM EDT | 96.00 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 2 | 368 | 25.00% |
| PM240503P00097000 | 2024-05-02 9:31AM EDT | 97.00 | 0.92 | 0.50 | 0.65 | +0.22 | +31.43% | 1 | 69 | 23.98% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 1.15 | 1.35 | 0.00 | - | 88 | 73 | 27.93% |
| PM240503P00099000 | 2024-04-30 3:18PM EDT | 99.00 | 3.50 | 2.05 | 2.20 | 0.00 | - | 16 | 57 | 32.52% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 4 | 1 | 46.97% |
© 2024 Yahoo. All rights reserved.