Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240712C00098000 | 2024-06-10 12:44PM EDT | 98.00 | 5.70 | 2.30 | 3.80 | 0.00 | - | 1 | 0 | 29.59% |
| PM240712C00099000 | 2024-06-20 10:44AM EDT | 99.00 | 2.22 | 2.05 | 2.90 | 0.00 | - | 69 | 2 | 25.98% |
| PM240712C00101000 | 2024-06-21 11:47AM EDT | 101.00 | 0.70 | 0.95 | 1.15 | -0.46 | -39.66% | 5 | 20 | 17.41% |
| PM240712C00102000 | 2024-06-20 2:45PM EDT | 102.00 | 0.75 | 0.60 | 2.10 | -0.10 | -11.76% | 2 | 84 | 32.11% |
| PM240712C00103000 | 2024-06-20 1:40PM EDT | 103.00 | 0.58 | 0.35 | 0.50 | 0.00 | - | 1 | 107 | 16.75% |
| PM240712C00104000 | 2024-06-21 3:43PM EDT | 104.00 | 0.25 | 0.20 | 0.55 | -0.06 | -19.35% | 17 | 233 | 20.46% |
| PM240712C00105000 | 2024-06-21 2:40PM EDT | 105.00 | 0.15 | 0.10 | 1.00 | -0.10 | -40.00% | 5 | 92 | 29.79% |
| PM240712C00106000 | 2024-06-14 9:36AM EDT | 106.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 19.09% |
| PM240712C00107000 | 2024-06-21 12:18PM EDT | 107.00 | 0.10 | 0.05 | 1.10 | -0.10 | -50.00% | 22 | 49 | 37.09% |
| PM240712C00108000 | 2024-06-21 12:23PM EDT | 108.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 22 | 79 | 21.88% |
| PM240712C00109000 | 2024-06-18 1:44PM EDT | 109.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 25.49% |
| PM240712C00110000 | 2024-06-13 3:42PM EDT | 110.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 10 | 12 | 53.93% |
| PM240712C00112000 | 2024-06-14 3:44PM EDT | 112.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 30 | 51.90% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240712P00085000 | 2024-06-10 10:53AM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.39% |
| PM240712P00092000 | 2024-06-14 3:43PM EDT | 92.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | - | 30 | 48.02% |
| PM240712P00096000 | 2024-06-21 10:59AM EDT | 96.00 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 1 | 17 | 17.53% |
| PM240712P00097000 | 2024-06-21 12:19PM EDT | 97.00 | 0.60 | 0.35 | 0.50 | +0.10 | +20.00% | 2 | 13 | 16.75% |
| PM240712P00098000 | 2024-06-20 9:30AM EDT | 98.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 9 | 15.85% |
| PM240712P00099000 | 2024-06-21 1:21PM EDT | 99.00 | 0.98 | 0.85 | 1.00 | -0.07 | -6.67% | 9 | 50 | 15.21% |
| PM240712P00100000 | 2024-06-20 1:22PM EDT | 100.00 | 1.45 | 0.85 | 1.45 | 0.00 | - | 26 | 58 | 15.11% |
| PM240712P00101000 | 2024-06-21 9:56AM EDT | 101.00 | 1.65 | 1.05 | 2.00 | -0.23 | -12.23% | 17 | 18 | 14.87% |
| PM240712P00103000 | 2024-06-14 12:33PM EDT | 103.00 | 2.77 | 1.35 | 4.80 | 0.00 | - | 1 | 3 | 31.81% |
| PM240712P00104000 | 2024-06-11 11:44AM EDT | 104.00 | 2.60 | 2.50 | 5.90 | 0.00 | - | - | 1 | 36.65% |
© 2024 Yahoo. All rights reserved.