Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00095000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 3.75 | 3.00 | 5.70 | 0.00 | - | 3 | 137 | 136.23% |
| PM240517C00095000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 4.70 | 3.20 | 6.10 | +0.08 | +1.73% | 16 | 5,176 | 56.59% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 3.70 | 4.10 | 6.80 | 0.00 | - | 2 | 442 | 51.49% |
| PM240531C00095000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 3.50 | 4.90 | 7.00 | 0.00 | - | 3 | 42 | 44.84% |
| PM240607C00095000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 3.87 | 3.70 | 6.10 | 0.00 | - | 1 | 4 | 29.74% |
| PM240621C00095000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 5.49 | 5.40 | 5.70 | +0.19 | +3.58% | 36 | 3,768 | 20.78% |
| PM240920C00095000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 7.02 | 7.00 | 7.30 | 0.00 | - | 9 | 4,324 | 19.56% |
| PM241220C00095000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 8.40 | 8.30 | 8.60 | +0.44 | +5.53% | 16 | 206 | 19.64% |
| PM250117C00095000 | 2024-05-09 11:17AM EDT | 2025-01-17 | 8.10 | 6.80 | 8.80 | 0.00 | - | 1 | 1,613 | 19.17% |
| PM250620C00095000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 10.25 | 8.40 | 12.60 | +1.05 | +11.41% | 7 | 236 | 24.69% |
| PM260116C00095000 | 2024-05-10 11:27AM EDT | 2026-01-16 | 11.46 | 11.80 | 12.40 | +0.96 | +9.14% | 4 | 689 | 19.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00095000 | 2024-05-10 12:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 125 | 53.91% |
| PM240517P00095000 | 2024-05-08 11:01AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 1,310 | 22.07% |
| PM240524P00095000 | 2024-05-09 11:44AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 17.77% |
| PM240531P00095000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 0.19 | 0.10 | 0.20 | -0.16 | -45.71% | 1 | 69 | 15.87% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.15 | 0.25 | 0.00 | - | - | 2 | 14.75% |
| PM240614P00095000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 0.91 | 0.25 | 0.35 | 0.00 | - | - | 3 | 14.72% |
| PM240621P00095000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.55 | -0.04 | -6.25% | 36 | 4,272 | 15.85% |
| PM240628P00095000 | 2024-05-09 10:52AM EDT | 2024-06-28 | 0.95 | 0.60 | 0.85 | 0.00 | - | 2 | 2 | 17.58% |
| PM240920P00095000 | 2024-05-10 1:56PM EDT | 2024-09-20 | 1.99 | 1.90 | 2.00 | -0.21 | -9.55% | 125 | 1,957 | 16.57% |
| PM241220P00095000 | 2024-05-09 3:30PM EDT | 2024-12-20 | 3.60 | 3.20 | 3.50 | 0.00 | - | 7 | 205 | 18.13% |
| PM250117P00095000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 1,777 | 18.73% |
| PM250620P00095000 | 2024-05-10 3:22PM EDT | 2025-06-20 | 5.60 | 5.40 | 5.70 | -0.20 | -3.45% | 41 | 893 | 19.09% |
| PM260116P00095000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 8.50 | 7.60 | 8.10 | 0.00 | - | 1 | 379 | 20.40% |
© 2024 Yahoo. All rights reserved.