Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| PM241220C00090000 | 2024-06-03 11:06AM EDT | 90.00 | 13.50 | 11.60 | 13.70 | 0.00 | - | 2 | 13 | 20.51% |
| PM241220C00095000 | 2024-06-13 2:32PM EDT | 95.00 | 9.52 | 9.50 | 9.80 | 0.00 | - | 7 | 327 | 19.39% |
| PM241220C00100000 | 2024-06-13 3:51PM EDT | 100.00 | 6.40 | 6.20 | 6.50 | 0.00 | - | 12 | 599 | 18.41% |
| PM241220C00105000 | 2024-06-14 12:02PM EDT | 105.00 | 4.00 | 3.80 | 4.00 | +0.10 | +2.56% | 228 | 776 | 17.79% |
| PM241220C00110000 | 2024-06-14 12:24PM EDT | 110.00 | 2.20 | 2.00 | 2.30 | +0.05 | +2.33% | 10 | 704 | 17.47% |
| PM241220C00115000 | 2024-06-14 1:45PM EDT | 115.00 | 1.13 | 1.10 | 1.25 | -0.07 | -5.51% | 1 | 317 | 17.35% |
| PM241220C00120000 | 2024-06-13 10:17AM EDT | 120.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 682 | 17.36% |
| PM241220C00125000 | 2024-06-12 12:23PM EDT | 125.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 195 | 18.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 39 | 44.34% |
| PM241220P00055000 | 2024-04-22 3:14PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM241220P00070000 | 2024-05-23 2:52PM EDT | 70.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 50.05% |
| PM241220P00075000 | 2024-05-21 9:33AM EDT | 75.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 2 | 88 | 44.23% |
| PM241220P00080000 | 2024-06-06 1:44PM EDT | 80.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 25 | 64 | 24.44% |
| PM241220P00085000 | 2024-06-13 3:44PM EDT | 85.00 | 1.30 | 0.85 | 0.90 | 0.00 | - | 25 | 1,008 | 22.00% |
| PM241220P00090000 | 2024-06-13 3:41PM EDT | 90.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 9 | 424 | 20.83% |
| PM241220P00095000 | 2024-06-14 12:41PM EDT | 95.00 | 2.60 | 2.60 | 2.65 | -0.05 | -1.89% | 4 | 449 | 19.43% |
| PM241220P00100000 | 2024-06-14 1:25PM EDT | 100.00 | 4.30 | 4.10 | 5.20 | -0.10 | -2.27% | 121 | 362 | 21.41% |
| PM241220P00105000 | 2024-06-11 3:34PM EDT | 105.00 | 5.90 | 6.60 | 7.00 | 0.00 | - | 50 | 133 | 18.34% |
| PM241220P00110000 | 2024-06-10 10:05AM EDT | 110.00 | 9.20 | 10.10 | 10.70 | 0.00 | - | 1 | 2 | 19.62% |
© 2024 Yahoo. All rights reserved.