Philip Morris International Inc. (PM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 2024-03-19 10:59AM EDT | 45.00 | 50.51 | 44.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00070000 | 2024-05-07 9:41AM EDT | 70.00 | 28.90 | 33.30 | 35.30 | 0.00 | - | 1 | 5 | 39.93% |
| PM250620C00075000 | 2024-03-26 10:42AM EDT | 75.00 | 18.74 | 21.20 | 23.40 | 0.00 | - | 6 | 6 | 0.00% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 80.00 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 0.00% |
| PM250620C00085000 | 2024-05-07 12:20PM EDT | 85.00 | 15.45 | 18.90 | 22.80 | 0.00 | - | 3 | 42 | 33.11% |
| PM250620C00090000 | 2024-06-06 11:29AM EDT | 90.00 | 17.20 | 14.10 | 15.10 | 0.00 | - | 5 | 254 | 19.48% |
| PM250620C00095000 | 2024-06-11 11:45AM EDT | 95.00 | 13.00 | 11.10 | 11.70 | 0.00 | - | 2 | 229 | 19.17% |
| PM250620C00100000 | 2024-06-12 2:04PM EDT | 100.00 | 8.85 | 8.20 | 8.80 | 0.00 | - | 28 | 209 | 18.89% |
| PM250620C00105000 | 2024-06-14 10:03AM EDT | 105.00 | 6.10 | 6.10 | 6.30 | -0.02 | -0.33% | 21 | 549 | 18.34% |
| PM250620C00110000 | 2024-06-14 10:11AM EDT | 110.00 | 4.30 | 4.20 | 4.50 | -0.04 | -0.92% | 1 | 583 | 18.31% |
| PM250620C00115000 | 2024-06-06 9:46AM EDT | 115.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 2 | 1,919 | 18.16% |
| PM250620C00120000 | 2024-06-14 1:35PM EDT | 120.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 156 | 1,346 | 17.95% |
| PM250620C00125000 | 2024-06-11 3:55PM EDT | 125.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 8 | 1,768 | 18.50% |
| PM250620C00130000 | 2024-06-07 3:21PM EDT | 130.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 17 | 18.27% |
| PM250620C00135000 | 2024-05-24 12:00PM EDT | 135.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 70 | 615 | 18.49% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 5 | 6 | 28.44% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 2024-06-13 10:22AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 5 | 27 | 54.64% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 4 | 8 | 52.34% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 35.58% |
| PM250620P00065000 | 2024-05-13 11:23AM EDT | 65.00 | 0.58 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 39.75% |
| PM250620P00070000 | 2024-06-12 1:05PM EDT | 70.00 | 0.77 | 0.00 | 1.30 | 0.00 | - | 10 | 153 | 30.05% |
| PM250620P00075000 | 2024-05-13 10:55AM EDT | 75.00 | 1.26 | 0.95 | 1.65 | 0.00 | - | 1 | 199 | 27.69% |
| PM250620P00080000 | 2024-06-14 1:36PM EDT | 80.00 | 1.50 | 1.45 | 1.65 | +0.02 | +1.35% | 156 | 955 | 23.37% |
| PM250620P00085000 | 2024-06-12 11:44AM EDT | 85.00 | 2.22 | 2.15 | 2.35 | 0.00 | - | 2 | 1,156 | 21.96% |
| PM250620P00090000 | 2024-06-14 10:37AM EDT | 90.00 | 3.40 | 3.20 | 3.40 | +0.20 | +6.25% | 1 | 845 | 20.90% |
| PM250620P00095000 | 2024-06-14 1:36PM EDT | 95.00 | 4.70 | 4.70 | 4.80 | +0.10 | +2.17% | 55 | 1,559 | 19.85% |
| PM250620P00100000 | 2024-06-13 11:24AM EDT | 100.00 | 6.61 | 6.50 | 6.80 | 0.00 | - | 1 | 392 | 19.26% |
| PM250620P00105000 | 2024-06-10 1:30PM EDT | 105.00 | 8.50 | 8.90 | 9.30 | 0.00 | - | 112 | 195 | 18.71% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 38.36% |
© 2024 Yahoo. All rights reserved.