Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614C00075000 | 2024-05-08 3:47PM EDT | 75.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240614C00086000 | 2024-05-14 11:43AM EDT | 86.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240614C00090000 | 2024-05-09 11:31AM EDT | 90.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240614C00094000 | 2024-05-31 9:43AM EDT | 94.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240614C00095000 | 2024-05-30 10:11AM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PM240614C00096000 | 2024-05-31 9:49AM EDT | 96.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240614C00097000 | 2024-06-03 12:51PM EDT | 97.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240614C00098000 | 2024-06-03 11:07AM EDT | 98.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM240614C00099000 | 2024-05-31 10:51AM EDT | 99.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240614C00100000 | 2024-06-03 1:28PM EDT | 100.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PM240614C00101000 | 2024-06-03 1:48PM EDT | 101.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PM240614C00102000 | 2024-06-03 3:57PM EDT | 102.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| PM240614C00103000 | 2024-06-03 3:50PM EDT | 103.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.10% |
| PM240614C00104000 | 2024-06-03 3:10PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PM240614C00105000 | 2024-06-03 2:29PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| PM240614C00106000 | 2024-06-03 3:53PM EDT | 106.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PM240614C00107000 | 2024-06-03 3:53PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PM240614C00108000 | 2024-06-03 1:24PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240614C00110000 | 2024-06-03 12:05PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240614C00115000 | 2024-06-03 1:27PM EDT | 115.00 | 0.07 | - | 0.00 | 0.00 | - | - | - | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614P00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM240614P00093000 | 2024-05-09 12:27PM EDT | 93.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240614P00094000 | 2024-05-15 9:33AM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240614P00095000 | 2024-05-29 1:43PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240614P00096000 | 2024-05-28 12:49PM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240614P00097000 | 2024-06-03 1:23PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240614P00098000 | 2024-05-31 3:31PM EDT | 98.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PM240614P00099000 | 2024-06-03 12:23PM EDT | 99.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PM240614P00100000 | 2024-06-03 10:49AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PM240614P00101000 | 2024-06-03 2:47PM EDT | 101.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PM240614P00102000 | 2024-06-03 3:58PM EDT | 102.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PM240614P00103000 | 2024-06-03 2:25PM EDT | 103.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PM240614P00104000 | 2024-06-03 2:23PM EDT | 104.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240614P00105000 | 2024-06-03 1:25PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240614P00108000 | 2024-06-03 10:13AM EDT | 108.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240614P00110000 | 2024-05-10 10:09AM EDT | 110.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.