Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241101C00070000 | 2024-09-25 3:42PM EDT | 70.00 | 51.80 | 49.50 | 51.30 | 0.00 | - | 2 | 0 | 108.55% |
| PM241101C00115000 | 2024-09-26 10:15AM EDT | 115.00 | 7.40 | 6.60 | 9.20 | 0.00 | - | 10 | 9 | 41.08% |
| PM241101C00118000 | 2024-09-26 2:15PM EDT | 118.00 | 5.30 | 4.90 | 7.00 | 0.00 | - | 12 | 13 | 37.96% |
| PM241101C00119000 | 2024-09-20 10:24AM EDT | 119.00 | 3.46 | 4.10 | 4.50 | 0.00 | - | 4 | 4 | 24.55% |
| PM241101C00120000 | 2024-09-26 12:36PM EDT | 120.00 | 4.30 | 1.80 | 3.90 | 0.00 | - | 5 | 317 | 24.10% |
| PM241101C00122000 | 2024-09-23 11:23AM EDT | 122.00 | 2.60 | 2.60 | 2.85 | 0.00 | - | 15 | 2 | 23.34% |
| PM241101C00123000 | 2024-09-26 10:32AM EDT | 123.00 | 2.43 | 2.15 | 3.20 | -0.07 | -2.80% | 1 | 8 | 28.48% |
| PM241101C00124000 | 2024-09-20 1:21PM EDT | 124.00 | 1.47 | 1.65 | 2.75 | 0.00 | - | 3 | 12 | 27.98% |
| PM241101C00125000 | 2024-09-26 12:07PM EDT | 125.00 | 1.55 | 1.30 | 2.50 | -0.05 | -3.13% | 2 | 18 | 28.64% |
| PM241101C00126000 | 2024-09-27 12:14PM EDT | 126.00 | 1.35 | 1.00 | 1.30 | +0.47 | +53.41% | 14 | 37 | 21.80% |
| PM241101C00127000 | 2024-09-26 11:50AM EDT | 127.00 | 1.05 | 0.90 | 1.35 | -0.01 | -0.94% | 1 | 7 | 24.17% |
| PM241101C00128000 | 2024-09-24 11:50AM EDT | 128.00 | 0.81 | 0.70 | 0.85 | +0.11 | +15.71% | 10 | 11 | 21.56% |
| PM241101C00130000 | 2024-09-27 10:34AM EDT | 130.00 | 0.55 | 0.00 | 0.55 | -0.05 | -8.33% | 2 | 78 | 21.56% |
| PM241101C00132000 | 2024-09-18 3:00PM EDT | 132.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | - | 15 | 22.41% |
| PM241101C00133000 | 2024-09-17 11:08AM EDT | 133.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | - | 1 | 22.97% |
| PM241101C00135000 | 2024-09-18 12:10PM EDT | 135.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 23.63% |
| PM241101C00136000 | 2024-09-19 9:37AM EDT | 136.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 12 | 24.81% |
| PM241101C00140000 | 2024-09-17 2:21PM EDT | 140.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 8 | 33.40% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241101P00095000 | 2024-09-18 12:06PM EDT | 95.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | - | 20 | 53.66% |
| PM241101P00105000 | 2024-09-25 9:34AM EDT | 105.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 2 | 29.74% |
| PM241101P00110000 | 2024-09-19 12:36PM EDT | 110.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | - | 3 | 26.91% |
| PM241101P00112000 | 2024-09-27 1:32PM EDT | 112.00 | 0.60 | 0.55 | 0.70 | -0.23 | -27.71% | 4 | 7 | 23.73% |
| PM241101P00113000 | 2024-09-26 1:43PM EDT | 113.00 | 0.78 | 0.70 | 1.55 | 0.00 | - | 1 | 1 | 30.08% |
| PM241101P00114000 | 2024-09-26 9:42AM EDT | 114.00 | 1.05 | 0.85 | 1.85 | 0.00 | - | 1 | 3 | 30.30% |
| PM241101P00115000 | 2024-09-27 1:32PM EDT | 115.00 | 1.05 | 0.20 | 1.15 | 0.00 | - | 4 | 26 | 22.05% |
| PM241101P00116000 | 2024-09-26 9:53AM EDT | 116.00 | 1.42 | 1.25 | 1.40 | 0.00 | - | 1 | 92 | 21.85% |
| PM241101P00117000 | 2024-09-23 3:50PM EDT | 117.00 | 1.84 | 1.35 | 2.60 | 0.00 | - | 7 | 8 | 28.37% |
| PM241101P00118000 | 2024-09-25 9:35AM EDT | 118.00 | 1.86 | 1.65 | 1.95 | 0.00 | - | 1 | 87 | 20.94% |
| PM241101P00119000 | 2024-09-26 9:42AM EDT | 119.00 | 2.42 | 1.95 | 2.30 | 0.00 | - | 1 | 8 | 20.56% |
| PM241101P00120000 | 2024-09-20 1:21PM EDT | 120.00 | 3.50 | 2.50 | 3.30 | 0.00 | - | 6 | 7 | 24.24% |
| PM241101P00121000 | 2024-09-26 9:43AM EDT | 121.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 62 | 59 | 19.48% |
| PM241101P00122000 | 2024-09-18 11:23AM EDT | 122.00 | 3.85 | 3.40 | 5.40 | 0.00 | - | - | 2 | 31.23% |
| PM241101P00124000 | 2024-09-18 3:10PM EDT | 124.00 | 5.60 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 18.48% |
| PM241101P00125000 | 2024-09-19 11:55AM EDT | 125.00 | 7.00 | 5.20 | 5.50 | 0.00 | - | - | 3 | 18.32% |
| PM241101P00129000 | 2024-09-17 9:56AM EDT | 129.00 | 6.80 | 8.40 | 9.20 | 0.00 | - | - | 1 | 22.97% |
| PM241101P00130000 | 2024-09-13 3:49PM EDT | 130.00 | 6.70 | 8.10 | 10.20 | 0.00 | - | - | 1 | 24.61% |
© 2024 Yahoo. All rights reserved.