Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 17.10 | 18.80 | 0.00 | - | - | 2 | 60.94% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 13.40 | 15.90 | 0.00 | - | - | 3 | 53.86% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 11.50 | 13.00 | 0.00 | - | 5 | 5 | 47.41% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 8.80 | 11.00 | 0.00 | - | 1 | 1 | 41.50% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 6.70 | 10.00 | 0.00 | - | 10 | 28 | 50.73% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 7.50 | 8.50 | 0.00 | - | 1 | 14 | 40.23% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 6.60 | 8.40 | 0.00 | - | 3 | 27 | 48.49% |
| PM240524C00092000 | 2024-05-02 2:29PM EDT | 92.00 | 6.50 | 5.70 | 6.70 | +1.10 | +20.37% | 1 | 28 | 35.96% |
| PM240524C00093000 | 2024-05-02 2:41PM EDT | 93.00 | 5.30 | 4.00 | 5.50 | +2.10 | +65.62% | 4 | 42 | 29.81% |
| PM240524C00094000 | 2024-05-02 2:41PM EDT | 94.00 | 4.40 | 3.90 | 4.20 | +0.62 | +16.40% | 4 | 12 | 22.46% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 3.70 | 3.10 | 3.30 | +0.94 | +34.06% | 2 | 444 | 20.02% |
| PM240524C00096000 | 2024-05-02 3:58PM EDT | 96.00 | 2.10 | 2.35 | 2.55 | -0.23 | -9.87% | 5 | 31 | 18.80% |
| PM240524C00097000 | 2024-05-02 2:46PM EDT | 97.00 | 2.15 | 1.75 | 1.90 | +0.65 | +43.33% | 4 | 198 | 17.90% |
| PM240524C00098000 | 2024-05-02 2:27PM EDT | 98.00 | 1.60 | 1.25 | 1.40 | +0.50 | +45.45% | 3 | 153 | 17.63% |
| PM240524C00099000 | 2024-05-02 3:06PM EDT | 99.00 | 1.15 | 0.80 | 0.95 | +0.40 | +53.33% | 27 | 175 | 16.90% |
| PM240524C00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.50 | 0.50 | 0.65 | -0.03 | -5.66% | 212 | 696 | 16.80% |
| PM240524C00101000 | 2024-05-02 3:12PM EDT | 101.00 | 0.48 | 0.30 | 0.40 | +0.29 | +152.63% | 6 | 269 | 16.31% |
| PM240524C00102000 | 2024-04-29 12:00PM EDT | 102.00 | 0.08 | 0.15 | 0.25 | 0.00 | - | 11 | 27 | 16.26% |
| PM240524C00103000 | 2024-05-02 9:30AM EDT | 103.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 3 | 6 | 17.43% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 18.21% |
| PM240524C00105000 | 2024-05-02 2:23PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 34 | 18.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 8 | 70.85% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 64.84% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 61.87% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 58.89% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 55.91% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 52.98% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 50.05% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 19 | 59.52% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 35 | 56.15% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 22 | 27 | 52.78% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 49.37% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 17 | 44.48% |
| PM240524P00090000 | 2024-05-02 10:51AM EDT | 90.00 | 0.10 | 0.05 | 0.75 | -0.07 | -41.18% | 1 | 11 | 33.50% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 20 | 26 | 20.02% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 18.65% |
| PM240524P00093000 | 2024-05-02 11:07AM EDT | 93.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 3 | 25 | 16.99% |
| PM240524P00094000 | 2024-05-02 11:07AM EDT | 94.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 8 | 16.55% |
| PM240524P00095000 | 2024-05-02 3:04PM EDT | 95.00 | 0.45 | 0.55 | 0.65 | -0.25 | -35.71% | 1 | 8 | 15.97% |
| PM240524P00096000 | 2024-05-02 3:04PM EDT | 96.00 | 0.80 | 0.80 | 0.90 | -0.75 | -48.39% | 5 | 19 | 15.11% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 1.15 | 1.30 | 0.00 | - | 8 | 9 | 14.91% |
| PM240524P00098000 | 2024-05-02 3:30PM EDT | 98.00 | 1.50 | 1.60 | 1.75 | -0.40 | -21.05% | 6 | 7 | 14.09% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 1.60 | 2.95 | 0.00 | - | 3 | 3 | 20.26% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 6.50 | 8.30 | 0.00 | - | - | 0 | 29.81% |
© 2024 Yahoo. All rights reserved.