Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607C00075000 | 2024-05-02 11:44AM EDT | 75.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PM240607C00091000 | 2024-05-21 3:22PM EDT | 91.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PM240607C00093000 | 2024-04-25 3:41PM EDT | 93.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PM240607C00094000 | 2024-05-01 12:01PM EDT | 94.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| PM240607C00096000 | 2024-05-21 9:37AM EDT | 96.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| PM240607C00097000 | 2024-05-21 9:57AM EDT | 97.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PM240607C00098000 | 2024-05-20 12:50PM EDT | 98.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 38 | 81 | 0.00% |
| PM240607C00099000 | 2024-05-21 3:26PM EDT | 99.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| PM240607C00100000 | 2024-05-21 12:40PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 0.00% |
| PM240607C00101000 | 2024-05-21 3:47PM EDT | 101.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 656 | 0.78% |
| PM240607C00102000 | 2024-05-21 3:13PM EDT | 102.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 45 | 475 | 1.56% |
| PM240607C00103000 | 2024-05-21 3:31PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 330 | 929 | 3.13% |
| PM240607C00104000 | 2024-05-16 1:54PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| PM240607C00105000 | 2024-05-21 3:29PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| PM240607C00107000 | 2024-05-16 10:40AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607P00055000 | 2024-05-17 1:59PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PM240607P00084000 | 2024-05-13 2:05PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 25.00% |
| PM240607P00090000 | 2024-05-07 11:04AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PM240607P00091000 | 2024-04-29 12:48PM EDT | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| PM240607P00092000 | 2024-05-02 10:33AM EDT | 92.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| PM240607P00093000 | 2024-05-21 10:18AM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| PM240607P00094000 | 2024-05-03 3:13PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PM240607P00095000 | 2024-05-21 10:29AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| PM240607P00096000 | 2024-05-17 10:59AM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| PM240607P00097000 | 2024-05-17 3:02PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 3.13% |
| PM240607P00098000 | 2024-05-21 10:08AM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| PM240607P00099000 | 2024-05-21 3:50PM EDT | 99.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 1.56% |
| PM240607P00100000 | 2024-05-21 3:13PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 44 | 190 | 0.39% |
| PM240607P00101000 | 2024-05-21 1:54PM EDT | 101.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 108 | 183 | 0.00% |
| PM240607P00102000 | 2024-05-17 12:40PM EDT | 102.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 55 | 67 | 0.00% |
© 2024 Yahoo. All rights reserved.