Philip Morris International Inc. (PM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-05-28 9:49AM EDT | 90.00 | 10.29 | 10.40 | 13.90 | 0.00 | - | 5 | 5 | 78.74% |
| PM240628C00092000 | 2024-06-04 10:46AM EDT | 92.00 | 12.14 | 9.00 | 11.80 | 0.00 | - | 1 | 1 | 68.36% |
| PM240628C00093000 | 2024-06-04 10:46AM EDT | 93.00 | 11.13 | 7.20 | 11.00 | 0.00 | - | 1 | 1 | 67.53% |
| PM240628C00094000 | 2024-06-12 3:29PM EDT | 94.00 | 8.50 | 7.60 | 9.70 | 0.00 | - | - | 1 | 58.11% |
| PM240628C00095000 | 2024-05-20 1:06PM EDT | 95.00 | 5.80 | 6.80 | 8.70 | 0.00 | - | - | 1 | 53.81% |
| PM240628C00096000 | 2024-05-31 10:16AM EDT | 96.00 | 4.70 | 5.80 | 7.50 | 0.00 | - | 2 | 2 | 46.24% |
| PM240628C00097000 | 2024-06-07 11:23AM EDT | 97.00 | 7.39 | 4.00 | 6.80 | 0.00 | - | 1 | 3 | 46.56% |
| PM240628C00098000 | 2024-06-07 1:43PM EDT | 98.00 | 6.22 | 2.85 | 5.70 | 0.00 | - | 1 | 75 | 40.50% |
| PM240628C00099000 | 2024-06-14 1:24PM EDT | 99.00 | 3.33 | 2.20 | 5.20 | -1.09 | -24.66% | 18 | 107 | 42.77% |
| PM240628C00100000 | 2024-06-14 1:24PM EDT | 100.00 | 2.08 | 2.30 | 2.45 | -3.08 | -59.69% | 19 | 349 | 12.43% |
| PM240628C00101000 | 2024-06-13 9:30AM EDT | 101.00 | 2.08 | 1.50 | 1.95 | 0.00 | - | 1 | 45 | 15.87% |
| PM240628C00102000 | 2024-06-14 2:56PM EDT | 102.00 | 0.87 | 0.85 | 1.00 | -0.13 | -13.00% | 5 | 163 | 11.23% |
| PM240628C00103000 | 2024-06-14 2:42PM EDT | 103.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 15 | 171 | 11.13% |
| PM240628C00104000 | 2024-06-14 3:48PM EDT | 104.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 15 | 348 | 12.45% |
| PM240628C00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 809 | 1,578 | 13.09% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 74 | 14.80% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 11 | 78 | 17.48% |
| PM240628C00108000 | 2024-06-11 3:01PM EDT | 108.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 172 | 41.31% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 24.95% |
| PM240628C00111000 | 2024-06-06 1:18PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 27.25% |
| PM240628C00115000 | 2024-06-07 3:24PM EDT | 115.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 30 | 60 | 46.39% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-06-12 12:33PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 57.03% |
| PM240628P00085000 | 2024-06-12 3:10PM EDT | 85.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 14 | 84.42% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 50.39% |
| PM240628P00090000 | 2024-06-03 10:50AM EDT | 90.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 53.56% |
| PM240628P00092000 | 2024-05-20 10:34AM EDT | 92.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 50.34% |
| PM240628P00093000 | 2024-06-06 3:34PM EDT | 93.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 33 | 30.86% |
| PM240628P00094000 | 2024-05-22 11:00AM EDT | 94.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 28.03% |
| PM240628P00095000 | 2024-06-05 2:15PM EDT | 95.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 18 | 25.24% |
| PM240628P00096000 | 2024-06-11 10:51AM EDT | 96.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 27 | 24.07% |
| PM240628P00097000 | 2024-06-06 11:46AM EDT | 97.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 22.41% |
| PM240628P00098000 | 2024-06-14 3:27PM EDT | 98.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 25 | 21.44% |
| PM240628P00099000 | 2024-06-14 12:49PM EDT | 99.00 | 0.48 | 0.40 | 0.50 | -0.07 | -12.73% | 1 | 55 | 20.66% |
| PM240628P00100000 | 2024-06-14 2:37PM EDT | 100.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 3 | 38 | 21.22% |
| PM240628P00101000 | 2024-06-14 3:05PM EDT | 101.00 | 1.20 | 1.05 | 1.20 | -0.12 | -9.09% | 5 | 961 | 21.85% |
| PM240628P00102000 | 2024-06-13 10:44AM EDT | 102.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 4 | 18 | 23.17% |
| PM240628P00103000 | 2024-06-13 10:39AM EDT | 103.00 | 2.55 | 1.50 | 4.40 | 0.00 | - | 1 | 74 | 49.76% |
| PM240628P00104000 | 2024-06-14 12:49PM EDT | 104.00 | 3.30 | 2.85 | 4.70 | +1.00 | +43.48% | 5 | 134 | 46.34% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 2.85 | 4.30 | -1.04 | -17.81% | 4 | 7 | 32.98% |
| PM240628P00106000 | 2024-06-13 10:13AM EDT | 106.00 | 5.20 | 3.40 | 6.60 | 0.00 | - | 1 | 1 | 54.66% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 4.40 | 7.70 | 0.00 | - | 1 | 1 | 60.40% |
© 2024 Yahoo. All rights reserved.