Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00090000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 9.66 | 7.70 | 11.90 | +0.66 | +7.33% | 1 | 721 | 111.72% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 6.10 | 8.10 | 10.30 | 0.00 | - | 1 | 14 | 48.24% |
| PM240531C00090000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 9.02 | 9.50 | 11.00 | 0.00 | - | 30 | 31 | 51.44% |
| PM240614C00090000 | 2024-05-09 11:31AM EDT | 2024-06-14 | 9.19 | 8.30 | 11.10 | 0.00 | - | 1 | 0 | 41.04% |
| PM240621C00090000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 10.25 | 8.80 | 11.40 | +0.15 | +1.49% | 104 | 889 | 40.63% |
| PM240920C00090000 | 2024-05-08 3:09PM EDT | 2024-09-20 | 9.70 | 10.90 | 13.40 | 0.00 | - | 1 | 708 | 33.42% |
| PM241220C00090000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 11.70 | 10.80 | 12.50 | 0.00 | - | 3 | 10 | 22.21% |
| PM250117C00090000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 11.80 | 11.70 | 12.30 | 0.00 | - | 6 | 447 | 20.17% |
| PM250620C00090000 | 2024-05-10 9:56AM EDT | 2025-06-20 | 13.45 | 12.90 | 14.10 | +1.02 | +8.21% | 2 | 253 | 21.10% |
| PM260116C00090000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 15.24 | 14.00 | 15.60 | +0.74 | +5.10% | 20 | 939 | 20.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00090000 | 2024-05-10 11:39AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 10 | 793 | 42.97% |
| PM240524P00090000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 35.16% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 907 | 482 | 28.71% |
| PM240607P00090000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 0.15 | 0.05 | 1.05 | 0.00 | - | - | 25 | 40.53% |
| PM240621P00090000 | 2024-05-09 2:27PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | 0.00 | - | 7 | 3,450 | 20.31% |
| PM240920P00090000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 1.00 | 0.90 | 1.10 | -0.10 | -9.09% | 119 | 1,673 | 18.92% |
| PM241220P00090000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 2.00 | 1.95 | 2.10 | -0.20 | -9.09% | 6 | 58 | 19.17% |
| PM250117P00090000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 2.50 | 2.40 | 2.55 | -0.15 | -5.66% | 14 | 3,458 | 19.84% |
| PM250620P00090000 | 2024-05-09 10:28AM EDT | 2025-06-20 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 734 | 20.17% |
| PM260116P00090000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 5.97 | 4.90 | 6.30 | -0.23 | -3.71% | 1 | 249 | 21.31% |
© 2024 Yahoo. All rights reserved.