Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00091000 | 2024-05-03 2:44PM EDT | 91.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240510C00093000 | 2024-05-03 2:52PM EDT | 93.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM240510C00094000 | 2024-05-03 2:52PM EDT | 94.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PM240510C00095000 | 2024-05-03 10:07AM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240510C00096000 | 2024-05-03 1:03PM EDT | 96.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PM240510C00097000 | 2024-05-03 3:45PM EDT | 97.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PM240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| PM240510C00099000 | 2024-05-03 3:59PM EDT | 99.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| PM240510C00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 6.25% |
| PM240510C00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PM240510C00102000 | 2024-05-02 3:55PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240510C00105000 | 2024-05-02 3:42PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 112.89% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240510P00092000 | 2024-05-02 1:43PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240510P00093000 | 2024-05-03 9:34AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240510P00094000 | 2024-05-03 2:25PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PM240510P00096000 | 2024-05-03 3:12PM EDT | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PM240510P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| PM240510P00098000 | 2024-05-03 2:23PM EDT | 98.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240510P00100000 | 2024-05-02 3:40PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240510P00101000 | 2024-05-03 1:19PM EDT | 101.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.