Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 2024-03-19 10:59AM EDT | 45.00 | 50.51 | 44.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00070000 | 2024-04-15 12:14PM EDT | 70.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00075000 | 2024-03-26 10:42AM EDT | 75.00 | 18.74 | 21.20 | 23.40 | 0.00 | - | 6 | 6 | 25.84% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 80.00 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 22.33% |
| PM250620C00085000 | 2024-04-23 10:54AM EDT | 85.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00090000 | 2024-04-30 3:00PM EDT | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM250620C00100000 | 2024-05-01 2:03PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PM250620C00105000 | 2024-05-01 2:11PM EDT | 105.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PM250620C00110000 | 2024-04-29 1:04PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PM250620C00115000 | 2024-04-25 3:59PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PM250620C00120000 | 2024-04-30 12:21PM EDT | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| PM250620C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM250620C00135000 | 2024-04-17 2:01PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 2024-03-11 1:18PM EDT | 45.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 8 | 22 | 59.23% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM250620P00065000 | 2024-04-22 9:33AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM250620P00070000 | 2024-04-23 12:31PM EDT | 70.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM250620P00075000 | 2024-04-19 10:37AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PM250620P00080000 | 2024-05-01 2:45PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PM250620P00085000 | 2024-04-29 1:35PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| PM250620P00090000 | 2024-05-01 2:15PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PM250620P00095000 | 2024-04-30 9:57AM EDT | 95.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 100.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| PM250620P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 28.21% |
© 2024 Yahoo. All rights reserved.