Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705C00094000 | 2024-06-20 3:51PM EDT | 94.00 | 8.00 | 4.00 | 8.20 | 0.00 | - | 598 | 0 | 63.79% |
| PM240705C00097000 | 2024-06-14 11:23AM EDT | 97.00 | 2.69 | 2.70 | 4.90 | -2.51 | -48.27% | 1 | 0 | 43.60% |
| PM240705C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 1.10 | 1.10 | 2.55 | -0.20 | -15.38% | 19 | 208 | 34.42% |
| PM240705C00101000 | 2024-06-21 3:51PM EDT | 101.00 | 0.65 | 0.65 | 1.65 | -0.18 | -21.69% | 56 | 24 | 28.39% |
| PM240705C00102000 | 2024-06-21 2:37PM EDT | 102.00 | 0.37 | 0.35 | 0.50 | -0.21 | -36.21% | 9 | 37 | 16.85% |
| PM240705C00103000 | 2024-06-21 1:22PM EDT | 103.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 12 | 93 | 16.99% |
| PM240705C00104000 | 2024-06-21 9:30AM EDT | 104.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 1 | 152 | 17.92% |
| PM240705C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 118 | 408 | 19.34% |
| PM240705C00106000 | 2024-06-14 11:49AM EDT | 106.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 178 | 22.02% |
| PM240705C00107000 | 2024-06-13 1:33PM EDT | 107.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 7 | 165 | 37.55% |
| PM240705C00108000 | 2024-06-04 11:23AM EDT | 108.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 59.72% |
| PM240705C00109000 | 2024-06-10 2:27PM EDT | 109.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 4 | 44.90% |
| PM240705C00110000 | 2024-06-06 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 5 | 34.08% |
| PM240705C00111000 | 2024-06-14 3:46PM EDT | 111.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 30 | 59.33% |
| PM240705C00113000 | 2024-06-04 10:18AM EDT | 113.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 51.37% |
| PM240705C00114000 | 2024-06-13 12:01PM EDT | 114.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 67.87% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705P00080000 | 2024-06-17 3:50PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 25 | 89.94% |
| PM240705P00085000 | 2024-06-21 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 4 | 1 | 52.73% |
| PM240705P00090000 | 2024-06-04 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 41.02% |
| PM240705P00091000 | 2024-05-30 3:54PM EDT | 91.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 39.31% |
| PM240705P00093000 | 2024-06-21 3:37PM EDT | 93.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 30 | 27.83% |
| PM240705P00094000 | 2024-06-04 10:47AM EDT | 94.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 22.95% |
| PM240705P00095000 | 2024-06-21 11:40AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 14 | 6 | 19.83% |
| PM240705P00097000 | 2024-06-13 3:22PM EDT | 97.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 16.94% |
| PM240705P00098000 | 2024-06-21 2:37PM EDT | 98.00 | 0.42 | 0.35 | 0.45 | -0.23 | -35.38% | 10 | 41 | 15.67% |
| PM240705P00099000 | 2024-06-21 1:49PM EDT | 99.00 | 0.71 | 0.55 | 0.75 | -0.16 | -18.39% | 25 | 28 | 15.38% |
| PM240705P00100000 | 2024-06-21 12:27PM EDT | 100.00 | 1.40 | 0.95 | 1.15 | +0.05 | +3.70% | 2 | 5 | 14.75% |
| PM240705P00101000 | 2024-06-21 1:03PM EDT | 101.00 | 1.86 | 0.50 | 3.50 | +0.61 | +48.80% | 31 | 57 | 38.72% |
| PM240705P00102000 | 2024-06-21 3:43PM EDT | 102.00 | 2.50 | 1.25 | 3.50 | +0.40 | +19.05% | 35 | 53 | 30.42% |
| PM240705P00103000 | 2024-06-20 12:16PM EDT | 103.00 | 4.07 | 3.00 | 4.50 | +0.89 | +27.99% | 1 | 70 | 35.13% |
| PM240705P00104000 | 2024-06-21 10:37AM EDT | 104.00 | 4.50 | 2.45 | 4.80 | +1.75 | +63.64% | 5 | 114 | 28.39% |
| PM240705P00105000 | 2024-06-06 2:02PM EDT | 105.00 | 2.40 | 3.30 | 7.20 | 0.00 | - | - | 25 | 54.20% |
| PM240705P00113000 | 2024-06-03 12:37PM EDT | 113.00 | 12.10 | 11.00 | 15.30 | 0.00 | - | 2 | 1 | 85.89% |
© 2024 Yahoo. All rights reserved.