Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2023-11-08 4:33PM EDT | 60.00 | 30.84 | 30.50 | 31.80 | 0.00 | - | 15 | 15 | 0.00% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 30.20 | 31.90 | 0.00 | - | 3 | 1 | 38.33% |
| PM250117C00070000 | 2024-04-15 10:32AM EDT | 70.00 | 20.30 | 25.50 | 27.50 | 0.00 | - | 8 | 352 | 36.44% |
| PM250117C00075000 | 2024-03-27 10:21AM EDT | 75.00 | 17.90 | 21.40 | 22.70 | 0.00 | - | 3 | 105 | 31.64% |
| PM250117C00077500 | 2024-04-23 10:53AM EDT | 77.50 | 20.33 | 18.70 | 19.60 | 0.00 | - | 10 | 490 | 25.61% |
| PM250117C00080000 | 2024-04-22 10:23AM EDT | 80.00 | 15.80 | 17.00 | 18.30 | 0.00 | - | 7 | 270 | 28.59% |
| PM250117C00082500 | 2024-04-23 1:45PM EDT | 82.50 | 16.35 | 14.90 | 16.30 | 0.00 | - | 2 | 109 | 27.64% |
| PM250117C00085000 | 2024-04-30 10:31AM EDT | 85.00 | 12.10 | 12.90 | 13.30 | -2.20 | -15.38% | 21 | 319 | 22.56% |
| PM250117C00087500 | 2024-04-24 10:10AM EDT | 87.50 | 12.20 | 11.00 | 11.70 | 0.00 | - | 5 | 245 | 22.80% |
| PM250117C00090000 | 2024-04-25 12:58PM EDT | 90.00 | 9.00 | 9.30 | 9.50 | -1.50 | -14.29% | 3 | 439 | 20.52% |
| PM250117C00092500 | 2024-04-25 12:21PM EDT | 92.50 | 8.80 | 7.70 | 8.00 | 0.00 | - | 20 | 972 | 20.26% |
| PM250117C00095000 | 2024-04-30 1:38PM EDT | 95.00 | 6.40 | 6.30 | 6.50 | +0.30 | +4.92% | 19 | 1,609 | 19.53% |
| PM250117C00097500 | 2024-04-30 11:37AM EDT | 97.50 | 4.50 | 5.00 | 5.20 | -0.42 | -8.54% | 30 | 731 | 18.96% |
| PM250117C00100000 | 2024-04-30 12:48PM EDT | 100.00 | 3.70 | 3.90 | 4.10 | -0.20 | -5.13% | 1 | 2,067 | 18.52% |
| PM250117C00105000 | 2024-04-30 2:24PM EDT | 105.00 | 2.38 | 2.30 | 2.45 | +0.11 | +4.85% | 48 | 3,102 | 17.94% |
| PM250117C00110000 | 2024-04-30 12:40PM EDT | 110.00 | 1.15 | 1.25 | 1.40 | -0.10 | -8.00% | 9 | 4,313 | 17.63% |
| PM250117C00115000 | 2024-04-29 12:35PM EDT | 115.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 7 | 1,796 | 17.35% |
| PM250117C00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 1,361 | 17.76% |
| PM250117C00125000 | 2024-04-22 2:25PM EDT | 125.00 | 0.25 | 0.10 | 0.25 | -0.05 | -16.67% | 2 | 810 | 17.90% |
| PM250117C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 582 | 19.19% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 1 | 27 | 33.08% |
| PM250117C00140000 | 2024-03-13 9:49AM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 705 | 24.41% |
| PM250117C00145000 | 2023-12-14 1:29PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 32.02% |
| PM250117C00150000 | 2024-04-22 1:14PM EDT | 150.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 2 | 128 | 40.55% |
| PM250117C00155000 | 2023-12-14 11:36AM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 31.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-04-24 12:35PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,112 | 44.04% |
| PM250117P00047500 | 2024-02-12 1:31PM EDT | 47.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 45.26% |
| PM250117P00050000 | 2023-12-04 11:06AM EDT | 50.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 117 | 45.26% |
| PM250117P00055000 | 2024-04-04 2:55PM EDT | 55.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | 1 | 55 | 57.92% |
| PM250117P00060000 | 2024-04-16 11:29AM EDT | 60.00 | 0.58 | 0.10 | 0.55 | 0.00 | - | 1 | 1,148 | 34.77% |
| PM250117P00065000 | 2024-04-30 11:31AM EDT | 65.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 75 | 743 | 29.10% |
| PM250117P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 3 | 1,611 | 25.97% |
| PM250117P00075000 | 2024-04-30 1:51PM EDT | 75.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 56 | 904 | 24.00% |
| PM250117P00077500 | 2024-04-29 1:22PM EDT | 77.50 | 1.20 | 1.10 | 1.25 | 0.00 | - | 2 | 920 | 23.12% |
| PM250117P00080000 | 2024-04-29 1:56PM EDT | 80.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 4 | 1,699 | 22.23% |
| PM250117P00082500 | 2024-04-25 10:43AM EDT | 82.50 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 723 | 21.49% |
| PM250117P00085000 | 2024-04-30 1:09PM EDT | 85.00 | 2.45 | 2.30 | 2.45 | +0.30 | +13.95% | 43 | 1,512 | 20.81% |
| PM250117P00087500 | 2024-04-30 12:38PM EDT | 87.50 | 3.10 | 2.90 | 3.10 | +0.17 | +5.80% | 1 | 951 | 20.32% |
| PM250117P00090000 | 2024-04-29 1:45PM EDT | 90.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 8 | 3,460 | 19.56% |
| PM250117P00092500 | 2024-04-30 10:52AM EDT | 92.50 | 4.77 | 4.50 | 4.70 | +0.09 | +1.92% | 4 | 1,468 | 19.03% |
| PM250117P00095000 | 2024-04-30 12:21PM EDT | 95.00 | 5.90 | 5.50 | 5.70 | -0.03 | -0.51% | 20 | 1,257 | 18.34% |
| PM250117P00097500 | 2024-04-24 3:43PM EDT | 97.50 | 5.41 | 6.80 | 7.00 | 0.00 | - | 1 | 335 | 18.08% |
| PM250117P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 7.80 | 8.10 | 8.40 | 0.00 | - | 1 | 452 | 17.62% |
| PM250117P00105000 | 2024-04-25 10:40AM EDT | 105.00 | 11.30 | 11.40 | 11.70 | 0.00 | - | 100 | 606 | 16.72% |
| PM250117P00110000 | 2024-02-14 4:38PM EDT | 110.00 | 21.00 | 15.30 | 18.40 | 0.00 | - | 1 | 158 | 27.01% |
| PM250117P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 24.99 | 19.50 | 24.10 | 0.00 | - | 30 | 16 | 33.37% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 24.00% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 28.36% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 33.30 | 36.10 | 0.00 | - | 15 | 1 | 29.91% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 40.31% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.