Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00100000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 375 | 296 | 16.80% |
| PM240607C00100000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 1.19 | 1.10 | 1.20 | -0.72 | -37.70% | 7 | 121 | 17.07% |
| PM240614C00100000 | 2024-05-24 1:28PM EDT | 2024-06-14 | 1.50 | 1.30 | 1.55 | -0.62 | -29.25% | 17 | 258 | 17.41% |
| PM240621C00100000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 1.64 | 1.55 | 1.70 | +0.19 | +13.10% | 115 | 5,057 | 16.30% |
| PM240628C00100000 | 2024-05-23 2:57PM EDT | 2024-06-28 | 2.05 | 1.50 | 1.80 | +0.58 | +39.46% | 4 | 336 | 15.30% |
| PM240719C00100000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.10 | +0.10 | +5.13% | 55 | 262 | 13.92% |
| PM240920C00100000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 55 | 1,965 | 17.87% |
| PM241220C00100000 | 2024-05-24 2:48PM EDT | 2024-12-20 | 5.45 | 5.30 | 5.60 | -0.75 | -12.10% | 1 | 406 | 18.73% |
| PM250117C00100000 | 2024-05-23 10:33AM EDT | 2025-01-17 | 5.70 | 5.50 | 5.80 | 0.00 | - | 1 | 2,389 | 18.20% |
| PM250620C00100000 | 2024-05-24 3:46PM EDT | 2025-06-20 | 7.75 | 7.50 | 8.00 | +0.35 | +4.73% | 3 | 164 | 19.51% |
| PM260116C00100000 | 2024-05-23 1:51PM EDT | 2026-01-16 | 9.66 | 9.50 | 10.10 | 0.00 | - | 1 | 982 | 19.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00100000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 131 | 196 | 14.23% |
| PM240607P00100000 | 2024-05-23 2:09PM EDT | 2024-06-07 | 1.40 | 0.95 | 1.05 | 0.00 | - | 17 | 192 | 14.04% |
| PM240614P00100000 | 2024-05-24 11:35AM EDT | 2024-06-14 | 1.35 | 1.20 | 1.30 | -0.20 | -12.90% | 1 | 81 | 13.89% |
| PM240621P00100000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 2.00 | 2.00 | 2.10 | -0.30 | -13.04% | 36 | 1,247 | 19.41% |
| PM240628P00100000 | 2024-05-24 12:43PM EDT | 2024-06-28 | 2.28 | 2.00 | 3.80 | +0.18 | +8.57% | 1 | 35 | 31.41% |
| PM240719P00100000 | 2024-05-24 12:03PM EDT | 2024-07-19 | 2.65 | 2.50 | 2.60 | -0.30 | -10.17% | 110 | 144 | 16.72% |
| PM240920P00100000 | 2024-05-24 2:26PM EDT | 2024-09-20 | 3.77 | 3.60 | 3.80 | -0.23 | -5.75% | 16 | 1,040 | 16.69% |
| PM241220P00100000 | 2024-05-23 3:38PM EDT | 2024-12-20 | 5.50 | 4.30 | 6.10 | 0.00 | - | 12 | 266 | 20.17% |
| PM250117P00100000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 5.40 | 5.70 | 5.90 | 0.00 | - | 8 | 481 | 18.32% |
| PM250620P00100000 | 2024-05-24 2:52PM EDT | 2025-06-20 | 7.60 | 7.10 | 7.80 | -0.10 | -1.30% | 9 | 207 | 18.88% |
| PM260116P00100000 | 2024-05-22 12:16PM EDT | 2026-01-16 | 9.50 | 9.70 | 10.30 | 0.00 | - | 4 | 408 | 20.15% |
© 2024 Yahoo. All rights reserved.