Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 85.00 | 11.40 | 14.00 | 14.70 | 0.00 | - | 125 | 125 | 23.44% |
| PM241220C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 10.68 | 9.70 | 11.80 | 0.00 | - | 1 | 7 | 25.36% |
| PM241220C00095000 | 2024-05-03 10:19AM EDT | 95.00 | 6.85 | 7.20 | 7.50 | +1.05 | +18.10% | 13 | 177 | 20.40% |
| PM241220C00100000 | 2024-05-03 10:04AM EDT | 100.00 | 4.60 | 4.60 | 4.80 | -0.30 | -6.12% | 8 | 196 | 19.20% |
| PM241220C00105000 | 2024-05-03 3:49PM EDT | 105.00 | 2.87 | 2.70 | 2.85 | -0.08 | -2.71% | 12 | 264 | 18.34% |
| PM241220C00110000 | 2024-05-02 3:05PM EDT | 110.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 19 | 63 | 17.87% |
| PM241220C00115000 | 2024-05-03 2:28PM EDT | 115.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 2 | 14 | 17.87% |
| PM241220C00120000 | 2024-05-02 11:01AM EDT | 120.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 51 | 18.01% |
| PM241220C00125000 | 2024-04-29 9:57AM EDT | 125.00 | 0.20 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 27.37% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220P00050000 | 2024-05-02 10:51AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 37.99% |
| PM241220P00055000 | 2024-04-22 3:14PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| PM241220P00070000 | 2024-04-23 10:36AM EDT | 70.00 | 0.46 | 0.00 | 2.50 | 0.00 | - | - | 1 | 43.08% |
| PM241220P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 0.60 | 0.55 | 0.65 | -0.06 | -9.09% | 2 | 16 | 24.11% |
| PM241220P00080000 | 2024-05-03 9:49AM EDT | 80.00 | 0.94 | 0.95 | 1.05 | -0.11 | -10.48% | 2 | 20 | 22.29% |
| PM241220P00085000 | 2024-05-02 3:54PM EDT | 85.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 15 | 245 | 20.64% |
| PM241220P00090000 | 2024-05-02 3:31PM EDT | 90.00 | 2.70 | 2.60 | 2.75 | 0.00 | - | 16 | 33 | 19.21% |
| PM241220P00095000 | 2024-05-03 10:45AM EDT | 95.00 | 4.60 | 4.20 | 4.40 | +0.30 | +6.98% | 2 | 201 | 18.10% |
| PM241220P00100000 | 2024-04-30 3:26PM EDT | 100.00 | 7.90 | 5.60 | 7.90 | 0.00 | - | 75 | 76 | 20.84% |
© 2024 Yahoo. All rights reserved.