Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 17.20 | 17.40 | 0.00 | - | 1 | 3 | 52.34% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 11.00 | 11.70 | 0.00 | - | 1 | 2 | 57.52% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 10.10 | 10.40 | 0.00 | - | 1 | 12 | 32.03% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 8.50 | 9.40 | 0.00 | - | 1 | 10 | 29.30% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 8.20 | 8.40 | 0.00 | - | 1 | 3 | 26.17% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 7.20 | 7.40 | 0.00 | - | 1 | 47 | 23.44% |
| PM240510C00091000 | 2024-04-30 10:00AM EDT | 91.00 | 4.00 | 6.10 | 6.40 | 0.00 | - | 4 | 32 | 20.70% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 5.20 | 5.50 | 0.00 | - | 1 | 21 | 24.90% |
| PM240510C00093000 | 2024-05-01 3:49PM EDT | 93.00 | 3.80 | 3.90 | 4.50 | 0.00 | - | 7 | 17 | 21.19% |
| PM240510C00094000 | 2024-05-02 12:11PM EDT | 94.00 | 3.09 | 3.20 | 3.50 | +0.54 | +21.18% | 98 | 136 | 17.38% |
| PM240510C00095000 | 2024-05-02 12:10PM EDT | 95.00 | 2.28 | 2.40 | 2.55 | +0.08 | +3.64% | 48 | 141 | 14.94% |
| PM240510C00096000 | 2024-05-02 9:48AM EDT | 96.00 | 1.60 | 1.65 | 1.80 | +0.25 | +18.52% | 6 | 128 | 15.77% |
| PM240510C00097000 | 2024-05-02 12:55PM EDT | 97.00 | 0.97 | 0.95 | 1.05 | 0.00 | - | 21 | 169 | 13.92% |
| PM240510C00098000 | 2024-05-02 1:13PM EDT | 98.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 12 | 181 | 15.14% |
| PM240510C00099000 | 2024-05-02 9:52AM EDT | 99.00 | 0.15 | 0.25 | 0.25 | -0.11 | -42.31% | 15 | 256 | 13.28% |
| PM240510C00100000 | 2024-05-02 12:44PM EDT | 100.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 82 | 642 | 16.41% |
| PM240510C00101000 | 2024-04-29 1:07PM EDT | 101.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 16.80% |
| PM240510C00102000 | 2024-04-25 10:34AM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 51 | 20.12% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 9 | 23.34% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 100 | 26.37% |
| PM240510C00105000 | 2024-04-25 9:33AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 101 | 102 | 29.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 79.49% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 1 | 75.78% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 72.07% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 68.36% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 64.65% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 57.42% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 53.91% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 124 | 56.64% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 19 | 51 | 52.54% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 45 | 50.49% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 31 | 50 | 46.29% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 30.86% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 27.44% |
| PM240510P00092000 | 2024-05-02 10:50AM EDT | 92.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 1 | 62 | 23.83% |
| PM240510P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 8 | 129 | 20.22% |
| PM240510P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 84 | 18.46% |
| PM240510P00095000 | 2024-05-02 10:13AM EDT | 95.00 | 0.40 | 0.20 | 0.25 | -0.05 | -11.11% | 8 | 109 | 17.14% |
| PM240510P00096000 | 2024-05-02 11:41AM EDT | 96.00 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 1 | 47 | 17.33% |
| PM240510P00097000 | 2024-05-01 3:42PM EDT | 97.00 | 0.85 | 0.80 | 0.85 | -0.30 | -26.09% | 8 | 90 | 16.90% |
| PM240510P00098000 | 2024-04-29 11:45AM EDT | 98.00 | 2.95 | 1.25 | 1.35 | 0.00 | - | 1 | 4 | 16.50% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 2.00 | 2.20 | 0.00 | - | - | 3 | 19.87% |
© 2024 Yahoo. All rights reserved.