Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00085000 | 2024-03-28 10:22AM EDT | 2024-05-03 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PM240517C00085000 | 2024-04-22 10:24AM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PM240621C00085000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| PM240920C00085000 | 2024-04-17 9:46AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 125 | 0.00% |
| PM250117C00085000 | 2024-04-15 2:19PM EDT | 2025-01-17 | 8.11 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 0.00% |
| PM250620C00085000 | 2024-04-17 11:42AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 14.69 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00085000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 25.00% |
| PM240503P00085000 | 2024-04-22 3:42PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 12.50% |
| PM240510P00085000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PM240517P00085000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 121 | 426 | 12.50% |
| PM240524P00085000 | 2024-04-19 2:19PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| PM240531P00085000 | 2024-04-16 2:05PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| PM240621P00085000 | 2024-04-22 3:18PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 2,537 | 6.25% |
| PM240920P00085000 | 2024-04-22 11:18AM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 983 | 3.13% |
| PM250117P00085000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 248 | 1,520 | 3.13% |
| PM250620P00085000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 177 | 609 | 1.56% |
| PM260116P00085000 | 2024-04-22 10:46AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 1.56% |
© 2024 Yahoo. All rights reserved.