Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 45.40 | 46.60 | 0.00 | - | 1 | 3 | 107.42% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 70.61% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 39.06% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 21.00 | 21.20 | 0.00 | - | 15 | 11 | 51.44% |
| PM240621C00080000 | 2024-04-26 3:35PM EDT | 80.00 | 15.73 | 15.20 | 16.30 | 0.00 | - | 1 | 153 | 42.24% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 13.60 | 13.90 | 0.00 | - | 1 | 295 | 38.14% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 85.00 | 12.30 | 9.30 | 11.50 | 0.00 | - | 4 | 260 | 33.79% |
| PM240621C00087500 | 2024-04-23 11:21AM EDT | 87.50 | 9.66 | 8.70 | 9.00 | 0.00 | - | 2 | 791 | 28.17% |
| PM240621C00090000 | 2024-04-30 10:19AM EDT | 90.00 | 5.79 | 6.50 | 6.80 | -1.91 | -24.81% | 1 | 905 | 25.03% |
| PM240621C00092500 | 2024-04-26 9:56AM EDT | 92.50 | 4.98 | 4.50 | 4.60 | 0.00 | - | 25 | 1,508 | 20.90% |
| PM240621C00095000 | 2024-04-30 2:16PM EDT | 95.00 | 2.95 | 2.80 | 2.95 | +0.25 | +9.26% | 111 | 3,798 | 19.29% |
| PM240621C00097500 | 2024-04-30 2:50PM EDT | 97.50 | 1.50 | 1.50 | 1.60 | +0.03 | +2.04% | 41 | 3,106 | 17.36% |
| PM240621C00100000 | 2024-04-30 1:24PM EDT | 100.00 | 0.72 | 0.70 | 0.80 | -0.03 | -4.00% | 27 | 4,381 | 16.61% |
| PM240621C00105000 | 2024-04-30 12:51PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 2 | 2,204 | 17.14% |
| PM240621C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 20 | 918 | 20.31% |
| PM240621C00115000 | 2024-04-24 10:39AM EDT | 115.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 5 | 323 | 51.98% |
| PM240621C00120000 | 2024-02-02 4:20PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 488 | 41.55% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 44.92% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 48.83% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 56.74% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 57.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 85.16% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 107.13% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 78.32% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 90.53% |
| PM240621P00065000 | 2024-04-24 3:26PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 245 | 48.44% |
| PM240621P00070000 | 2024-04-24 11:35AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 1,614 | 40.04% |
| PM240621P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 8 | 951 | 42.04% |
| PM240621P00080000 | 2024-04-29 12:04PM EDT | 80.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 7 | 1,822 | 28.13% |
| PM240621P00082500 | 2024-04-30 2:16PM EDT | 82.50 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 1 | 1,101 | 24.07% |
| PM240621P00085000 | 2024-04-30 10:47AM EDT | 85.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 3 | 2,522 | 22.05% |
| PM240621P00087500 | 2024-04-30 12:48PM EDT | 87.50 | 0.43 | 0.35 | 0.45 | +0.03 | +7.50% | 3 | 1,697 | 19.92% |
| PM240621P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 143 | 3,404 | 18.35% |
| PM240621P00092500 | 2024-04-30 2:07PM EDT | 92.50 | 1.20 | 1.20 | 1.30 | -0.10 | -7.69% | 26 | 1,912 | 17.20% |
| PM240621P00095000 | 2024-04-30 1:39PM EDT | 95.00 | 2.20 | 2.20 | 2.30 | -0.11 | -4.76% | 44 | 1,556 | 16.97% |
| PM240621P00097500 | 2024-04-29 2:32PM EDT | 97.50 | 3.87 | 3.50 | 3.70 | +0.07 | +1.84% | 1 | 1,892 | 16.76% |
| PM240621P00100000 | 2024-04-26 9:34AM EDT | 100.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 1 | 604 | 17.65% |
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 105.00 | 13.20 | 8.40 | 12.40 | 0.00 | - | 2 | 159 | 42.32% |
| PM240621P00110000 | 2023-09-19 12:53PM EDT | 110.00 | 14.90 | 19.40 | 20.80 | 0.00 | - | 2 | 15 | 72.56% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 74.98% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.