Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726C00098000 | 2024-06-20 11:18AM EDT | 98.00 | 3.80 | 3.60 | 5.60 | 0.00 | - | 8 | 21 | 37.99% |
| PM240726C00100000 | 2024-06-21 10:30AM EDT | 100.00 | 2.60 | 2.25 | 2.70 | +0.04 | +1.56% | 26 | 74 | 22.51% |
| PM240726C00101000 | 2024-06-21 11:44AM EDT | 101.00 | 1.60 | 1.70 | 4.10 | -0.50 | -23.81% | 4 | 337 | 37.79% |
| PM240726C00102000 | 2024-06-21 11:22AM EDT | 102.00 | 1.29 | 0.00 | 2.60 | -0.71 | -35.50% | 14 | 154 | 28.83% |
| PM240726C00103000 | 2024-06-21 2:05PM EDT | 103.00 | 1.10 | 0.70 | 2.25 | -0.50 | -31.25% | 6 | 29 | 29.00% |
| PM240726C00104000 | 2024-06-21 3:03PM EDT | 104.00 | 0.90 | 0.80 | 1.70 | -0.16 | -15.09% | 52 | 73 | 27.01% |
| PM240726C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 0.60 | 0.60 | 0.75 | -0.30 | -33.33% | 112 | 141 | 20.17% |
| PM240726C00106000 | 2024-06-21 10:03AM EDT | 106.00 | 0.55 | 0.40 | 1.50 | -0.10 | -15.38% | 1 | 107 | 30.25% |
| PM240726C00107000 | 2024-06-17 10:23AM EDT | 107.00 | 0.50 | 0.30 | 1.20 | 0.00 | - | 5 | 9 | 29.52% |
| PM240726C00108000 | 2024-06-18 12:54PM EDT | 108.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 10 | 181 | 25.17% |
| PM240726C00109000 | 2024-06-18 11:05AM EDT | 109.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 30.91% |
| PM240726C00110000 | 2024-06-20 3:00PM EDT | 110.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 18 | 134 | 35.89% |
| PM240726C00113000 | 2024-06-11 2:12PM EDT | 113.00 | 0.26 | 0.05 | 1.20 | 0.00 | - | - | 1 | 41.72% |
| PM240726C00114000 | 2024-06-07 12:52PM EDT | 114.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 35.06% |
| PM240726C00115000 | 2024-06-06 10:19AM EDT | 115.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | - | 32 | 42.02% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726P00090000 | 2024-06-18 11:25AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 5 | 25.39% |
| PM240726P00095000 | 2024-06-21 12:27PM EDT | 95.00 | 0.73 | 0.45 | 0.70 | +0.10 | +15.87% | 70 | 11 | 20.22% |
| PM240726P00097000 | 2024-06-21 2:19PM EDT | 97.00 | 1.07 | 0.95 | 1.10 | +0.07 | +7.00% | 20 | 29 | 18.92% |
| PM240726P00098000 | 2024-06-21 2:19PM EDT | 98.00 | 1.35 | 0.25 | 2.40 | -0.05 | -3.57% | 22 | 29 | 27.15% |
| PM240726P00099000 | 2024-06-21 2:19PM EDT | 99.00 | 1.73 | 1.10 | 1.85 | +0.03 | +1.76% | 14 | 19 | 18.84% |
| PM240726P00100000 | 2024-06-21 2:19PM EDT | 100.00 | 2.17 | 1.00 | 2.25 | +0.19 | +9.60% | 11 | 19 | 18.16% |
| PM240726P00101000 | 2024-06-21 12:37PM EDT | 101.00 | 2.80 | 1.50 | 3.20 | +0.25 | +9.80% | 4 | 13 | 21.46% |
| PM240726P00102000 | 2024-06-18 2:06PM EDT | 102.00 | 3.16 | 2.10 | 3.30 | 0.00 | - | 3 | 12 | 17.07% |
| PM240726P00107000 | 2024-06-07 9:45AM EDT | 107.00 | 5.00 | 6.50 | 8.20 | 0.00 | - | 1 | 1 | 28.66% |
© 2024 Yahoo. All rights reserved.