Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-05-28 9:49AM EDT | 90.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PM240628C00095000 | 2024-05-20 1:06PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240628C00096000 | 2024-05-31 10:16AM EDT | 96.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PM240628C00097000 | 2024-05-13 11:30AM EDT | 97.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00098000 | 2024-05-30 11:56AM EDT | 98.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 69 | 74 | 0.00% |
| PM240628C00099000 | 2024-05-30 12:51PM EDT | 99.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PM240628C00100000 | 2024-06-03 3:42PM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PM240628C00101000 | 2024-06-03 3:59PM EDT | 101.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00102000 | 2024-06-03 3:55PM EDT | 102.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 164 | 0.00% |
| PM240628C00103000 | 2024-06-03 3:46PM EDT | 103.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| PM240628C00104000 | 2024-06-03 3:52PM EDT | 104.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 1.56% |
| PM240628C00105000 | 2024-06-03 2:02PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| PM240628C00106000 | 2024-06-03 11:36AM EDT | 106.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PM240628C00107000 | 2024-06-03 12:09PM EDT | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| PM240628C00108000 | 2024-06-03 11:04AM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| PM240628C00110000 | 2024-06-03 3:55PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-05-22 11:28AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PM240628P00085000 | 2024-05-24 11:18AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240628P00090000 | 2024-06-03 10:50AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240628P00092000 | 2024-05-20 10:34AM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240628P00093000 | 2024-05-30 3:46PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240628P00094000 | 2024-05-22 11:00AM EDT | 94.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| PM240628P00095000 | 2024-05-31 1:23PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PM240628P00096000 | 2024-05-29 12:04PM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| PM240628P00097000 | 2024-06-03 2:26PM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240628P00098000 | 2024-06-03 1:47PM EDT | 98.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240628P00099000 | 2024-06-03 10:50AM EDT | 99.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PM240628P00100000 | 2024-06-03 2:26PM EDT | 100.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| PM240628P00105000 | 2024-05-24 9:51AM EDT | 105.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.