Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2023-11-08 4:33PM EDT | 60.00 | 30.84 | 30.50 | 31.80 | 0.00 | - | 15 | 15 | 0.00% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PM250117C00070000 | 2024-06-05 11:12AM EDT | 70.00 | 33.05 | 30.80 | 33.70 | 0.00 | - | 8 | 349 | 41.41% |
| PM250117C00075000 | 2024-05-15 10:10AM EDT | 75.00 | 25.85 | 25.00 | 29.00 | 0.00 | - | 3 | 102 | 37.60% |
| PM250117C00077500 | 2024-05-06 3:59PM EDT | 77.50 | 20.85 | 25.70 | 28.40 | 0.00 | - | 1 | 490 | 45.19% |
| PM250117C00080000 | 2024-06-04 1:21PM EDT | 80.00 | 24.60 | 21.70 | 22.70 | 0.00 | - | 1 | 270 | 22.46% |
| PM250117C00082500 | 2024-06-05 11:42AM EDT | 82.50 | 21.70 | 20.00 | 20.40 | 0.00 | - | 2 | 111 | 21.90% |
| PM250117C00085000 | 2024-06-06 3:47PM EDT | 85.00 | 19.98 | 17.70 | 18.10 | 0.00 | - | 3 | 331 | 20.95% |
| PM250117C00087500 | 2024-06-10 11:01AM EDT | 87.50 | 16.51 | 15.50 | 15.90 | 0.00 | - | 6 | 252 | 20.29% |
| PM250117C00090000 | 2024-06-12 11:34AM EDT | 90.00 | 14.40 | 12.40 | 13.80 | 0.00 | - | 8 | 459 | 19.73% |
| PM250117C00092500 | 2024-06-07 10:12AM EDT | 92.50 | 13.40 | 11.50 | 11.80 | 0.00 | - | 1 | 967 | 19.17% |
| PM250117C00095000 | 2024-06-14 10:57AM EDT | 95.00 | 9.75 | 9.70 | 10.00 | +0.08 | +0.83% | 2 | 1,593 | 18.92% |
| PM250117C00097500 | 2024-06-11 10:34AM EDT | 97.50 | 8.92 | 8.00 | 8.30 | 0.00 | - | 1 | 837 | 18.49% |
| PM250117C00100000 | 2024-06-14 10:03AM EDT | 100.00 | 6.40 | 6.50 | 6.70 | -0.10 | -1.54% | 3 | 2,001 | 17.88% |
| PM250117C00105000 | 2024-06-14 10:49AM EDT | 105.00 | 3.98 | 4.00 | 4.20 | -0.05 | -1.24% | 20 | 3,319 | 17.28% |
| PM250117C00110000 | 2024-06-14 11:43AM EDT | 110.00 | 2.36 | 2.20 | 2.45 | +0.16 | +7.27% | 4 | 4,734 | 16.88% |
| PM250117C00115000 | 2024-06-14 10:49AM EDT | 115.00 | 1.23 | 1.25 | 1.40 | -0.07 | -5.38% | 20 | 2,026 | 16.91% |
| PM250117C00120000 | 2024-06-13 1:56PM EDT | 120.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 71 | 1,492 | 16.87% |
| PM250117C00125000 | 2024-06-12 3:11PM EDT | 125.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 52 | 925 | 17.47% |
| PM250117C00130000 | 2024-06-12 3:23PM EDT | 130.00 | 0.23 | 0.15 | 0.35 | 0.00 | - | 5 | 603 | 18.95% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 22.32% |
| PM250117C00140000 | 2024-06-03 10:18AM EDT | 140.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 704 | 21.14% |
| PM250117C00145000 | 2023-12-14 1:29PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 30.40% |
| PM250117C00150000 | 2024-06-04 1:11PM EDT | 150.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 9 | 137 | 24.85% |
| PM250117C00155000 | 2023-12-14 11:36AM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 30.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 1,112 | 51.86% |
| PM250117P00047500 | 2024-02-12 1:31PM EDT | 47.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 53.37% |
| PM250117P00050000 | 2024-06-12 3:49PM EDT | 50.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 124 | 63.67% |
| PM250117P00055000 | 2024-05-29 11:24AM EDT | 55.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 53 | 56.69% |
| PM250117P00060000 | 2024-05-29 9:34AM EDT | 60.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 4 | 1,146 | 60.19% |
| PM250117P00065000 | 2024-06-13 2:15PM EDT | 65.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 880 | 33.64% |
| PM250117P00070000 | 2024-06-13 2:12PM EDT | 70.00 | 0.30 | 0.20 | 1.00 | 0.00 | - | 6 | 1,612 | 36.59% |
| PM250117P00075000 | 2024-06-07 1:26PM EDT | 75.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 35 | 946 | 26.91% |
| PM250117P00077500 | 2024-06-07 3:46PM EDT | 77.50 | 0.55 | 0.55 | 1.05 | 0.00 | - | 6 | 923 | 29.05% |
| PM250117P00080000 | 2024-06-13 3:20PM EDT | 80.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 4 | 1,440 | 24.56% |
| PM250117P00082500 | 2024-05-31 3:59PM EDT | 82.50 | 1.00 | 0.85 | 0.95 | 0.00 | - | 4 | 723 | 23.28% |
| PM250117P00085000 | 2024-06-06 11:14AM EDT | 85.00 | 1.02 | 1.10 | 1.20 | 0.00 | - | 10 | 1,543 | 22.45% |
| PM250117P00087500 | 2024-06-13 10:33AM EDT | 87.50 | 1.45 | 1.40 | 1.55 | 0.00 | - | 5 | 1,021 | 21.83% |
| PM250117P00090000 | 2024-06-11 3:35PM EDT | 90.00 | 1.62 | 0.85 | 1.95 | 0.00 | - | 7 | 3,906 | 21.07% |
| PM250117P00092500 | 2024-06-13 11:21AM EDT | 92.50 | 2.32 | 2.30 | 2.45 | 0.00 | - | 116 | 1,570 | 20.35% |
| PM250117P00095000 | 2024-06-13 9:33AM EDT | 95.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 1 | 1,688 | 19.79% |
| PM250117P00097500 | 2024-06-10 11:23AM EDT | 97.50 | 3.59 | 3.70 | 3.90 | 0.00 | - | 3 | 373 | 19.30% |
| PM250117P00100000 | 2024-06-12 1:12PM EDT | 100.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 2 | 502 | 18.98% |
| PM250117P00105000 | 2024-06-12 1:12PM EDT | 105.00 | 7.00 | 7.20 | 7.50 | 0.00 | - | 2 | 614 | 18.68% |
| PM250117P00110000 | 2024-05-22 12:08PM EDT | 110.00 | 11.40 | 9.20 | 11.00 | 0.00 | - | 1 | 162 | 19.31% |
| PM250117P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 14.40 | 13.70 | 14.90 | 0.00 | - | 1 | 6 | 19.63% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 45.47% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 50.62% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 59.36% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 36.93% |
© 2024 Yahoo. All rights reserved.