Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00094000 | 2024-06-18 3:56PM EDT | 94.00 | 7.30 | 6.20 | 9.40 | 0.00 | - | - | 1 | 41.11% |
| PM240802C00095000 | 2024-06-25 10:10AM EDT | 95.00 | 7.50 | 6.80 | 9.20 | 0.00 | - | 2 | 0 | 45.74% |
| PM240802C00097000 | 2024-06-20 3:42PM EDT | 97.00 | 4.80 | 4.80 | 5.60 | 0.00 | - | - | 2 | 24.37% |
| PM240802C00098000 | 2024-06-25 10:16AM EDT | 98.00 | 5.50 | 2.70 | 4.80 | 0.00 | - | 2 | 3 | 23.32% |
| PM240802C00100000 | 2024-06-20 3:09PM EDT | 100.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 21.89% |
| PM240802C00101000 | 2024-06-27 3:35PM EDT | 101.00 | 2.90 | 2.55 | 3.20 | 0.00 | - | 15 | 79 | 24.61% |
| PM240802C00102000 | 2024-06-27 11:26AM EDT | 102.00 | 2.42 | 2.00 | 3.40 | 0.00 | - | 2 | 13 | 30.10% |
| PM240802C00103000 | 2024-06-27 10:37AM EDT | 103.00 | 1.93 | 0.55 | 2.75 | 0.00 | - | 1 | 25 | 28.32% |
| PM240802C00104000 | 2024-06-27 9:33AM EDT | 104.00 | 1.60 | 1.10 | 1.75 | 0.00 | - | 3 | 11 | 23.13% |
| PM240802C00105000 | 2024-06-27 1:09PM EDT | 105.00 | 1.08 | 0.85 | 1.60 | 0.00 | - | 1 | 57 | 24.65% |
| PM240802C00106000 | 2024-06-17 10:28AM EDT | 106.00 | 0.90 | 0.30 | 0.85 | +0.12 | +15.38% | 25 | 13 | 20.03% |
| PM240802C00107000 | 2024-06-28 10:09AM EDT | 107.00 | 0.54 | 0.35 | 1.60 | -0.16 | -22.86% | 10 | 173 | 29.80% |
| PM240802C00108000 | 2024-06-26 2:40PM EDT | 108.00 | 0.50 | 0.35 | 1.20 | 0.00 | - | 2 | 4 | 28.20% |
| PM240802C00110000 | 2024-06-25 3:13PM EDT | 110.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 8 | 6 | 20.63% |
| PM240802C00113000 | 2024-06-18 9:30AM EDT | 113.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 1 | 49.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.28 | 0.00 | 1.55 | 0.00 | - | - | 1 | 60.35% |
| PM240802P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 54.32% |
| PM240802P00094000 | 2024-06-18 10:17AM EDT | 94.00 | 0.67 | 0.00 | 1.85 | 0.00 | - | - | 1 | 38.89% |
| PM240802P00095000 | 2024-06-26 10:25AM EDT | 95.00 | 0.41 | 0.30 | 0.55 | 0.00 | - | 9 | 10 | 21.46% |
| PM240802P00096000 | 2024-06-28 3:25PM EDT | 96.00 | 0.60 | 0.40 | 1.00 | -0.28 | -31.82% | 1 | 1 | 24.37% |
| PM240802P00097000 | 2024-06-18 11:56AM EDT | 97.00 | 1.14 | 0.05 | 1.30 | 0.00 | - | - | 1 | 24.67% |
| PM240802P00098000 | 2024-06-26 10:25AM EDT | 98.00 | 0.84 | 0.15 | 1.15 | 0.00 | - | 9 | 1 | 20.33% |
| PM240802P00099000 | 2024-06-28 2:29PM EDT | 99.00 | 1.14 | 0.70 | 1.40 | +0.02 | +1.79% | 3 | 98 | 19.58% |
| PM240802P00100000 | 2024-06-27 3:40PM EDT | 100.00 | 1.42 | 0.35 | 1.65 | 0.00 | - | 40 | 48 | 18.38% |
| PM240802P00101000 | 2024-06-17 2:14PM EDT | 101.00 | 2.03 | 0.10 | 3.00 | -0.39 | -16.12% | 1 | 8 | 25.68% |
| PM240802P00102000 | 2024-06-25 12:15PM EDT | 102.00 | 2.35 | 2.30 | 2.55 | 0.00 | - | 1 | 29 | 17.77% |
| PM240802P00107000 | 2024-06-24 1:20PM EDT | 107.00 | 6.06 | 4.00 | 6.70 | 0.00 | - | 3 | 3 | 24.20% |
© 2024 Yahoo. All rights reserved.